Guangdong New Grand Long Packing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.360 | 8.650 | 8.300 | 8.320 | 7.956 | 10,140,998 |
| 2025-04-24 | 8.300 | 8.490 | 8.300 | 8.450 | 8.081 | 12,838,207 |
| 2025-04-23 | 8.400 | 8.510 | 8.250 | 8.300 | 7.937 | 17,987,669 |
| 2025-04-22 | 8.800 | 9.000 | 8.460 | 8.470 | 8.100 | 29,335,259 |
| 2025-04-21 | 10.660 | 10.660 | 9.220 | 9.400 | 8.989 | 38,474,668 |
| 2025-04-18 | 9.690 | 9.690 | 9.690 | 9.690 | 9.266 | 2,566,848 |
| 2025-04-17 | 8.810 | 8.810 | 8.810 | 8.810 | 8.425 | 6,988,582 |
| 2025-04-16 | 8.100 | 8.160 | 7.780 | 8.010 | 7.660 | 5,032,411 |
| 2025-04-15 | 8.280 | 8.470 | 7.950 | 8.090 | 7.736 | 6,488,000 |
| 2025-04-14 | 7.740 | 7.960 | 7.740 | 7.860 | 7.516 | 2,959,688 |
| 2025-04-11 | 7.590 | 7.750 | 7.520 | 7.660 | 7.325 | 2,554,292 |
| 2025-04-10 | 7.460 | 7.750 | 7.460 | 7.600 | 7.268 | 4,411,010 |
| 2025-04-09 | 7.090 | 7.440 | 6.660 | 7.350 | 7.029 | 5,345,480 |
| 2025-04-08 | 7.340 | 7.400 | 6.980 | 7.230 | 6.914 | 6,566,424 |
| 2025-04-07 | 7.820 | 7.900 | 7.340 | 7.340 | 7.019 | 4,188,700 |
| 2025-04-03 | 8.040 | 8.170 | 7.910 | 8.150 | 7.794 | 3,201,400 |
| 2025-04-02 | 8.120 | 8.260 | 8.000 | 8.160 | 7.803 | 3,396,484 |
| 2025-04-01 | 7.910 | 8.240 | 7.910 | 8.070 | 7.717 | 3,074,996 |
| 2025-03-31 | 7.900 | 7.950 | 7.760 | 7.900 | 7.555 | 3,265,532 |
| 2025-03-28 | 8.130 | 8.150 | 7.950 | 8.010 | 7.660 | 2,568,760 |
| 2025-03-27 | 8.140 | 8.230 | 7.940 | 8.130 | 7.775 | 2,849,756 |
| 2025-03-26 | 7.980 | 8.260 | 7.900 | 8.180 | 7.822 | 4,147,740 |
| 2025-03-25 | 7.970 | 8.040 | 7.750 | 7.980 | 7.631 | 4,080,156 |
| 2025-03-24 | 8.390 | 8.430 | 7.850 | 7.950 | 7.603 | 4,665,084 |
| 2025-03-21 | 8.500 | 8.540 | 8.310 | 8.390 | 8.023 | 3,272,168 |
| 2025-03-20 | 8.590 | 8.600 | 8.430 | 8.540 | 8.167 | 3,255,404 |
| 2025-03-19 | 8.600 | 8.640 | 8.500 | 8.580 | 8.205 | 2,935,028 |
| 2025-03-18 | 8.570 | 8.610 | 8.520 | 8.600 | 8.224 | 2,804,632 |
| 2025-03-17 | 8.510 | 8.670 | 8.440 | 8.570 | 8.195 | 4,171,876 |
| 2025-03-14 | 8.250 | 8.510 | 8.240 | 8.500 | 8.128 | 4,333,440 |
| 2025-03-13 | 8.400 | 8.400 | 8.150 | 8.290 | 7.928 | 3,249,736 |
| 2025-03-12 | 8.330 | 8.400 | 8.290 | 8.390 | 8.023 | 2,666,087 |
| 2025-03-11 | 8.230 | 8.340 | 8.030 | 8.340 | 7.975 | 2,524,124 |
| 2025-03-10 | 8.190 | 8.280 | 8.160 | 8.250 | 7.889 | 3,148,839 |
| 2025-03-07 | 8.200 | 8.270 | 8.100 | 8.180 | 7.822 | 3,100,317 |
| 2025-03-06 | 8.130 | 8.260 | 8.110 | 8.240 | 7.880 | 4,169,780 |
| 2025-03-05 | 8.130 | 8.150 | 7.960 | 8.100 | 7.746 | 3,235,456 |
| 2025-03-04 | 7.990 | 8.150 | 7.900 | 8.130 | 7.775 | 3,873,007 |
| 2025-03-03 | 7.880 | 8.080 | 7.880 | 7.960 | 7.612 | 3,642,210 |
| 2025-02-28 | 8.090 | 8.090 | 7.830 | 7.860 | 7.516 | 3,569,022 |
| 2025-02-27 | 8.080 | 8.130 | 7.900 | 8.090 | 7.736 | 3,964,112 |
| 2025-02-26 | 7.970 | 8.130 | 7.970 | 8.090 | 7.736 | 3,550,148 |
| 2025-02-25 | 7.980 | 8.090 | 7.920 | 7.980 | 7.631 | 2,665,912 |
| 2025-02-24 | 7.940 | 8.070 | 7.900 | 8.030 | 7.679 | 3,365,684 |
| 2025-02-21 | 8.050 | 8.070 | 7.900 | 7.940 | 7.593 | 3,289,044 |
| 2025-02-20 | 7.930 | 8.090 | 7.910 | 8.060 | 7.708 | 2,955,124 |
| 2025-02-19 | 7.840 | 7.950 | 7.780 | 7.950 | 7.603 | 2,727,951 |
| 2025-02-18 | 8.060 | 8.100 | 7.770 | 7.780 | 7.440 | 4,520,464 |
| 2025-02-17 | 7.940 | 8.120 | 7.900 | 8.100 | 7.746 | 3,707,408 |
| 2025-02-14 | 7.940 | 8.000 | 7.880 | 7.910 | 7.564 | 3,005,931 |
| 2025-02-13 | 8.080 | 8.110 | 7.920 | 7.920 | 7.574 | 3,289,736 |
| 2025-02-12 | 8.050 | 8.130 | 8.040 | 8.100 | 7.746 | 3,777,808 |
| 2025-02-11 | 8.070 | 8.270 | 8.000 | 8.110 | 7.756 | 5,167,964 |
| 2025-02-10 | 7.970 | 8.080 | 7.970 | 8.070 | 7.717 | 4,052,548 |
| 2025-02-07 | 7.960 | 8.060 | 7.870 | 7.990 | 7.641 | 4,896,372 |
| 2025-02-06 | 7.850 | 7.990 | 7.760 | 7.990 | 7.641 | 4,649,747 |
| 2025-02-05 | 7.860 | 7.950 | 7.780 | 7.850 | 7.507 | 3,931,160 |
| 2025-01-27 | 7.790 | 7.980 | 7.780 | 7.810 | 7.469 | 4,422,556 |
| 2025-01-24 | 7.720 | 7.750 | 7.580 | 7.750 | 7.411 | 3,936,896 |
| 2025-01-23 | 7.790 | 7.870 | 7.710 | 7.710 | 7.373 | 4,945,259 |
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.