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
2026-10-21	11.390	11.940	11.360	11.440	11.440	9,991,391
2026-10-20	11.570	11.670	11.220	11.290	11.290	10,095,252
2026-10-19	11.790	11.960	10.870	11.400	11.400	13,976,540
2026-10-16	11.770	12.070	11.400	11.790	11.790	17,960,460
2026-10-15	10.500	11.850	10.490	11.850	11.850	8,920,320
2026-10-14	11.070	11.170	10.630	10.770	10.770	4,986,300
2026-10-13	11.000	11.260	10.480	11.100	11.100	5,697,024
2026-10-12	11.480	11.520	11.040	11.070	11.070	5,517,559
2026-10-09	11.550	11.700	10.830	11.440	11.440	8,415,093
2026-10-08	11.910	12.110	11.620	11.680	11.680	8,747,363
2026-09-30	12.110	12.260	11.540	12.120	12.120	13,616,563
2026-09-29	11.850	12.330	11.440	12.230	12.230	17,060,588
2026-09-28	12.500	12.730	11.260	11.570	11.570	21,774,439
2026-09-24	10.810	12.270	10.550	12.270	12.270	24,574,037
2026-09-23	11.170	11.600	10.400	11.150	11.150	25,680,123
2026-09-22	11.050	11.380	10.930	11.140	11.140	23,696,557
2026-09-21	12.930	13.100	10.880	11.980	11.980	34,801,395
2026-09-18	11.190	11.920	11.190	11.920	11.920	12,662,028
2026-09-17	9.800	10.840	9.700	10.840	10.840	7,382,870
2026-09-16	9.330	9.850	9.150	9.850	9.850	4,620,964
2026-09-15	9.940	9.940	9.200	9.380	9.380	3,753,428
2026-09-14	10.030	10.080	9.830	9.940	9.940	3,543,900
2026-09-11	10.320	10.380	9.790	9.950	9.950	3,788,088
2026-09-10	10.440	10.460	10.220	10.410	10.410	2,472,500
2026-09-09	10.420	10.500	10.290	10.460	10.460	3,022,209
2026-09-08	10.270	10.450	10.160	10.420	10.420	4,505,096
2026-09-07	10.030	10.280	9.940	10.260	10.260	3,303,114
2026-09-04	10.290	10.320	9.950	10.000	10.000	4,356,789
2026-09-03	10.150	10.330	9.880	10.110	10.110	5,797,675
2026-09-02	10.030	10.110	9.800	10.060	10.060	3,305,644
2026-09-01	9.990	10.120	9.860	10.050	10.050	4,253,004
2026-08-31	9.750	10.110	9.750	10.040	10.040	4,551,647
2026-08-28	9.700	9.940	9.700	9.850	9.850	3,477,746
2026-08-27	9.930	9.970	9.710	9.760	9.760	3,043,800
2026-08-26	10.120	10.120	9.820	9.900	9.900	2,229,800
2026-08-25	9.700	10.190	9.630	10.140	10.140	1,897,132
2026-08-24	10.050	10.110	9.630	9.810	9.810	2,681,948
2026-08-21	9.920	10.190	9.760	9.900	9.900	2,563,223
2026-08-20	10.130	10.250	9.950	10.070	10.070	3,452,572
2026-08-19	10.380	10.380	10.050	10.060	10.060	2,287,044
2026-08-18	10.200	10.500	10.040	10.430	10.430	3,446,497
2026-08-17	9.960	10.200	9.790	10.190	10.190	1,739,288
2026-08-14	9.840	9.970	9.750	9.890	9.890	1,596,268
2026-08-13	10.210	10.210	9.860	9.870	9.870	1,867,640
2026-08-12	10.030	10.110	9.990	10.050	10.050	1,501,264
2026-08-11	10.120	10.170	9.880	10.040	10.040	1,979,808
2026-08-10	9.700	10.160	9.580	10.080	10.080	3,793,238
2026-08-07	9.830	9.830	9.400	9.700	9.700	3,250,080
2026-08-06	9.390	9.900	9.350	9.780	9.780	4,869,200
2026-08-05	9.280	9.490	9.280	9.430	9.430	3,093,179
2026-08-04	9.240	9.450	9.200	9.300	9.300	3,642,900
2026-08-03	8.900	9.210	8.750	9.140	9.140	3,112,862
2026-07-31	8.740	8.900	8.650	8.830	8.830	2,619,500
2026-07-30	8.720	8.940	8.550	8.650	8.650	2,866,300
2026-07-29	8.630	8.820	8.570	8.710	8.710	2,002,240
2026-07-28	8.490	8.800	8.490	8.560	8.560	2,065,119
2026-07-27	8.250	8.580	8.240	8.580	8.580	2,875,668
2026-07-24	8.440	8.470	8.130	8.250	8.250	2,987,400
2026-07-23	8.070	8.450	8.010	8.440	8.440	3,557,120
2026-07-22	8.270	8.360	8.040	8.080	8.080	3,844,400

Page 1 of 21 · 1,217 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.