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
2025-10-24	11.200	11.890	10.890	11.540	11.348	10,816,724
2025-10-23	10.570	11.440	10.490	11.110	10.925	14,247,276
2025-10-22	10.810	11.080	10.550	10.620	10.444	9,269,668
2025-10-21	10.410	10.740	10.280	10.680	10.503	8,078,726
2025-10-20	10.480	10.590	10.220	10.280	10.109	4,102,144
2025-10-17	10.510	10.570	10.250	10.350	10.178	5,591,336
2025-10-16	10.500	10.770	10.350	10.510	10.335	7,416,630
2025-10-15	10.580	10.790	10.390	10.650	10.473	10,512,043
2025-10-14	9.910	10.950	9.910	10.600	10.424	17,221,872
2025-10-13	9.710	10.060	9.470	10.000	9.834	6,193,980
2025-10-10	9.970	10.240	9.860	10.080	9.913	10,553,862
2025-10-09	9.760	10.180	9.470	10.070	9.903	12,798,383
2025-09-30	9.600	10.550	9.500	9.810	9.647	18,336,986
2025-09-29	9.230	9.670	9.090	9.610	9.450	6,471,300
2025-09-26	9.080	9.420	9.010	9.270	9.116	5,714,840
2025-09-25	9.370	9.490	9.120	9.140	8.988	5,156,692
2025-09-24	9.000	9.450	9.000	9.410	9.254	5,828,365
2025-09-23	9.210	9.250	8.720	9.050	8.900	7,232,191
2025-09-22	9.230	10.000	9.030	9.250	9.096	8,753,945
2025-09-19	9.350	9.360	9.090	9.240	9.087	3,250,596
2025-09-18	9.580	9.580	9.230	9.340	9.185	3,706,752
2025-09-17	9.580	9.690	9.550	9.570	9.411	2,534,384
2025-09-16	9.480	9.650	9.400	9.600	9.441	2,841,320
2025-09-15	9.500	9.580	9.390	9.470	9.313	2,621,100
2025-09-12	9.670	9.690	9.420	9.520	9.362	2,599,892
2025-09-11	9.610	9.670	9.380	9.640	9.480	2,859,085
2025-09-10	9.590	9.640	9.400	9.610	9.450	2,327,307
2025-09-09	9.580	9.660	9.470	9.560	9.401	2,782,724
2025-09-08	9.430	9.680	9.400	9.610	9.450	4,056,724
2025-09-05	9.320	9.470	9.150	9.420	9.264	3,676,284
2025-09-04	9.120	9.470	9.120	9.290	9.136	5,175,964
2025-09-03	9.460	9.460	9.050	9.120	8.969	3,350,959
2025-09-02	9.390	9.570	9.100	9.460	9.303	6,025,471
2025-09-01	9.230	9.590	9.160	9.400	9.244	7,149,204
2025-08-29	9.290	9.450	9.100	9.300	9.146	7,378,132
2025-08-28	9.650	9.890	8.910	9.300	9.146	11,048,060
2025-08-27	10.070	10.130	9.650	9.700	9.539	6,887,386
2025-08-26	9.940	10.160	9.850	10.070	9.903	4,552,432
2025-08-25	10.080	10.160	9.900	9.950	9.785	4,646,290
2025-08-22	10.180	10.270	9.940	10.070	9.903	4,067,258
2025-08-21	10.200	10.270	10.130	10.180	10.011	3,100,968
2025-08-20	10.140	10.230	10.030	10.220	10.050	3,336,356
2025-08-19	9.910	10.140	9.850	10.140	9.972	4,040,440
2025-08-18	10.020	10.250	9.880	9.940	9.775	4,946,384
2025-08-15	9.990	10.110	9.920	9.940	9.775	3,582,316
2025-08-14	10.240	10.250	9.950	9.970	9.804	3,768,424
2025-08-13	10.310	10.350	10.120	10.180	10.011	4,039,388
2025-08-12	10.260	10.350	10.180	10.300	10.129	5,011,524
2025-08-11	10.020	10.280	9.920	10.170	10.001	3,864,728
2025-08-08	9.920	10.040	9.760	10.010	9.844	3,878,024
2025-08-07	9.890	9.980	9.800	9.860	9.696	2,741,724
2025-08-06	9.910	9.960	9.820	9.850	9.686	3,306,132
2025-08-05	9.800	9.900	9.780	9.900	9.736	3,218,108
2025-08-04	9.760	9.840	9.680	9.790	9.627	3,688,548
2025-08-01	9.670	9.800	9.560	9.760	9.598	3,704,388
2025-07-31	9.740	9.800	9.540	9.590	9.431	2,862,176
2025-07-30	9.800	9.840	9.650	9.740	9.578	3,014,356
2025-07-29	9.900	9.950	9.690	9.810	9.647	2,845,536
2025-07-28	9.830	9.930	9.730	9.870	9.706	2,525,637
2025-07-25	9.710	9.820	9.650	9.820	9.657	2,721,936

← NewerPage 5 of 21 · 1,218 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.