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
2025-07-24	9.760	9.780	9.620	9.700	9.539	2,304,360
2025-07-23	9.790	9.800	9.680	9.730	9.568	3,008,269
2025-07-22	9.900	9.950	9.740	9.800	9.637	3,575,556
2025-07-21	9.780	9.900	9.710	9.900	9.736	2,746,206
2025-07-18	9.780	9.880	9.710	9.800	9.637	2,256,372
2025-07-17	9.780	9.880	9.700	9.770	9.608	2,120,972
2025-07-16	9.610	9.800	9.570	9.760	9.598	2,812,112
2025-07-15	9.790	9.840	9.430	9.610	9.450	4,061,144
2025-07-14	9.610	9.830	9.510	9.780	9.618	3,061,464
2025-07-11	9.690	9.690	9.480	9.570	9.411	3,062,704
2025-07-10	9.680	9.710	9.510	9.620	9.460	2,309,088
2025-07-09	9.630	9.730	9.600	9.670	9.509	3,343,916
2025-07-08	9.630	9.780	9.580	9.670	9.509	3,151,700
2025-07-07	9.350	9.640	9.220	9.630	9.470	3,704,317
2025-07-04	9.580	9.640	9.340	9.350	9.195	4,228,927
2025-07-03	9.450	9.900	9.350	9.580	9.421	6,445,696
2025-07-02	9.420	9.500	9.310	9.400	9.244	2,301,984
2025-07-01	9.430	9.500	9.270	9.420	9.264	3,430,400
2025-06-30	9.280	9.430	9.220	9.420	9.264	3,145,188
2025-06-27	9.270	9.310	9.160	9.300	9.146	3,100,400
2025-06-26	9.300	9.360	9.180	9.260	9.106	3,101,468
2025-06-25	9.390	9.440	9.170	9.270	9.116	4,621,660
2025-06-24	8.920	9.250	8.920	9.230	9.077	4,517,892
2025-06-23	8.690	8.950	8.580	8.920	8.772	3,439,996
2025-06-20	8.690	8.750	8.580	8.690	8.546	3,038,864
2025-06-19	8.920	8.920	8.630	8.660	8.516	3,614,380
2025-06-18	9.010	9.020	8.850	8.900	8.752	2,357,676
2025-06-17	9.080	9.150	8.940	9.010	8.860	3,030,000
2025-06-16	9.040	9.220	9.010	9.070	8.919	3,088,880
2025-06-13	9.200	9.250	9.030	9.130	8.978	3,549,860
2025-06-12	9.340	9.350	9.120	9.250	9.096	3,265,372
2025-06-11	9.180	9.280	9.140	9.220	9.067	3,231,844
2025-06-10	9.310	9.330	9.050	9.140	8.988	4,451,644
2025-06-09	9.260	9.370	9.160	9.290	9.136	4,219,846
2025-06-06	9.150	9.370	9.070	9.260	9.106	4,282,632
2025-06-05	9.270	9.270	9.060	9.180	9.028	4,241,444
2025-06-04	9.050	9.290	9.030	9.270	9.116	5,786,746
2025-06-03	8.900	9.100	8.860	9.000	8.851	4,977,224
2025-05-30	9.010	9.050	8.880	8.950	8.801	3,650,620
2025-05-29	8.870	9.050	8.800	8.990	8.841	4,491,187
2025-05-28	8.930	8.950	8.820	8.860	8.713	4,635,337
2025-05-27	8.800	8.950	8.720	8.930	8.782	4,017,472
2025-05-26	8.920	9.100	8.810	9.070	8.674	4,183,648
2025-05-23	9.090	9.100	8.930	8.930	8.540	4,738,788
2025-05-22	9.130	9.240	8.930	9.000	8.607	4,206,280
2025-05-21	9.140	9.220	9.000	9.130	8.731	4,434,919
2025-05-20	8.990	9.190	8.930	9.170	8.769	5,298,020
2025-05-19	8.950	9.010	8.790	8.960	8.568	4,225,760
2025-05-16	8.870	8.970	8.850	8.950	8.559	3,134,112
2025-05-15	8.800	8.980	8.720	8.910	8.521	5,243,084
2025-05-14	8.790	8.870	8.760	8.790	8.406	4,023,752
2025-05-13	8.930	8.980	8.750	8.820	8.434	4,214,284
2025-05-12	8.900	8.980	8.800	8.820	8.434	7,004,116
2025-05-09	8.980	9.100	8.920	8.990	8.597	6,610,704
2025-05-08	8.840	9.000	8.750	8.980	8.587	5,202,764
2025-05-07	8.830	8.890	8.720	8.850	8.463	7,143,740
2025-05-06	8.630	8.750	8.590	8.750	8.368	7,485,863
2025-04-30	8.570	8.670	8.540	8.550	8.176	7,662,876
2025-04-29	8.430	8.640	8.370	8.570	8.195	10,545,309
2025-04-28	8.320	8.480	8.210	8.430	8.062	9,808,060

← NewerPage 6 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.