Guangdong New Grand Long Packing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.650	17.970	16.250	16.260	15.990	14,630,944
2026-01-16	17.400	18.090	17.000	18.050	17.750	15,655,742
2026-01-15	15.580	17.140	15.220	17.140	16.855	16,099,629
2026-01-14	15.570	15.640	15.000	15.580	15.321	7,861,612
2026-01-13	16.140	16.140	15.310	15.560	15.302	8,215,292
2026-01-12	16.300	17.000	15.980	16.000	15.734	12,198,784
2026-01-09	15.600	16.950	15.240	16.520	16.246	16,498,175
2026-01-08	16.000	16.020	15.200	15.460	15.203	10,345,516
2026-01-07	16.690	17.270	15.850	15.990	15.724	13,067,668
2026-01-06	15.080	16.690	14.950	16.690	16.413	9,586,324
2026-01-05	15.030	15.700	14.990	15.170	14.918	12,319,888
2025-12-31	15.070	15.800	14.470	14.980	14.731	9,454,280
2025-12-30	15.610	15.660	14.760	15.070	14.820	10,064,698
2025-12-29	14.740	15.850	14.620	15.780	15.518	10,480,304
2025-12-26	14.980	15.400	14.700	14.800	14.554	6,337,502
2025-12-25	14.990	15.190	14.300	14.980	14.731	7,431,796
2025-12-24	15.080	15.370	14.800	15.020	14.771	7,087,028
2025-12-23	15.640	15.860	15.050	15.150	14.898	9,095,184
2025-12-22	16.490	16.770	15.500	15.590	15.331	12,528,344
2025-12-19	16.270	17.250	16.110	16.500	16.226	13,141,090
2025-12-18	16.120	16.800	15.960	16.070	15.803	12,103,513
2025-12-17	15.730	16.410	15.030	16.300	16.029	17,945,495
2025-12-16	15.590	16.620	14.030	15.980	15.715	21,599,357
2025-12-15	17.130	17.190	15.590	15.590	15.331	8,007,600
2025-12-12	17.180	17.560	16.680	17.320	17.032	9,810,724
2025-12-11	17.300	17.610	16.570	16.950	16.668	8,902,384
2025-12-10	17.130	18.200	16.850	17.630	17.337	13,529,596
2025-12-09	17.470	17.590	16.830	17.100	16.816	12,407,514
2025-12-08	16.300	17.900	16.050	17.540	17.249	16,802,844
2025-12-05	15.480	16.630	15.480	16.310	16.039	15,418,864
2025-12-04	15.150	15.880	14.870	15.540	15.282	19,662,146
2025-12-03	13.800	15.150	13.650	15.150	14.898	13,503,113
2025-12-02	13.660	14.130	13.550	13.770	13.541	7,515,664
2025-12-01	13.740	13.980	13.440	13.570	13.345	7,069,008
2025-11-28	13.600	13.940	13.450	13.750	13.522	7,414,233
2025-11-27	13.220	13.950	13.000	13.650	13.423	10,619,537
2025-11-26	13.970	14.090	13.200	13.260	13.040	11,896,476
2025-11-25	14.140	14.660	13.910	13.970	13.738	12,447,974
2025-11-24	14.010	14.620	13.660	14.140	13.905	16,885,472
2025-11-21	15.400	16.140	14.470	14.470	14.230	16,266,076
2025-11-20	14.450	16.080	14.120	16.080	15.813	21,958,133
2025-11-19	14.250	14.800	13.800	14.620	14.377	22,653,820
2025-11-18	12.740	14.100	12.560	14.100	13.866	20,296,108
2025-11-17	12.930	12.990	12.450	12.820	12.607	9,643,671
2025-11-14	12.160	13.130	12.160	12.930	12.715	11,780,902
2025-11-13	12.670	12.760	12.240	12.280	12.076	5,859,471
2025-11-12	12.500	12.820	12.410	12.530	12.322	6,746,796
2025-11-11	12.300	12.890	12.050	12.500	12.292	8,118,737
2025-11-10	12.450	12.500	12.040	12.170	11.968	7,453,720
2025-11-07	12.250	12.600	12.040	12.500	12.292	11,609,765
2025-11-06	12.270	12.530	11.850	12.300	12.096	10,160,888
2025-11-05	12.270	12.270	11.880	12.140	11.938	10,539,895
2025-11-04	12.650	12.750	12.190	12.270	12.066	11,046,194
2025-11-03	12.860	12.950	12.340	12.630	12.420	22,018,237
2025-10-31	11.830	12.930	11.090	12.800	12.587	35,510,027
2025-10-30	10.780	11.810	10.740	11.810	11.614	5,108,224
2025-10-29	10.840	10.890	10.330	10.740	10.562	9,896,916
2025-10-28	11.200	11.200	10.770	10.890	10.709	7,999,093
2025-10-27	11.520	11.540	10.800	11.260	11.073	11,587,438
2025-10-24	11.200	11.890	10.890	11.540	11.348	10,816,724

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-05-27	0.2500 CNY
2024-05-31	0.1000 CNY
2023-06-08	0.4800 CNY
2022-07-11	0.1200 CNY
2021-06-16	0.3000 CNY
2020-07-20	0.1000 CNY
2019-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.