Guangdong New Grand Long Packing Co., Ltd. (002836.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 6.51 | 6.64 | 6.46 | 6.59 | 6.59 | 3,646,748 |
| 31 May 2024 | 0.1 Dividend | |||||
| 30 May 2024 | 6.71 | 6.75 | 6.49 | 6.52 | 6.42 | 3,157,268 |
| 29 May 2024 | 6.66 | 6.78 | 6.52 | 6.73 | 6.63 | 3,360,828 |
| 28 May 2024 | 6.82 | 6.85 | 6.57 | 6.60 | 6.50 | 4,467,476 |
| 27 May 2024 | 6.90 | 6.90 | 6.51 | 6.67 | 6.57 | 10,970,424 |
| 24 May 2024 | 6.97 | 7.74 | 6.82 | 6.90 | 6.79 | 10,862,052 |
| 23 May 2024 | 7.12 | 7.14 | 6.94 | 7.04 | 6.93 | 4,052,157 |
| 22 May 2024 | 7.08 | 7.14 | 7.05 | 7.12 | 7.01 | 2,238,684 |
| 21 May 2024 | 7.09 | 7.16 | 7.02 | 7.12 | 7.01 | 2,896,200 |
| 20 May 2024 | 7.11 | 7.20 | 7.04 | 7.11 | 7.00 | 3,094,900 |
| 17 May 2024 | 7.05 | 7.13 | 6.98 | 7.11 | 7.00 | 2,403,035 |
| 16 May 2024 | 7.18 | 7.18 | 6.96 | 7.05 | 6.94 | 3,147,360 |
| 15 May 2024 | 7.02 | 7.21 | 6.93 | 7.04 | 6.93 | 2,566,792 |
| 14 May 2024 | 6.92 | 7.11 | 6.83 | 7.02 | 6.91 | 3,686,324 |
| 13 May 2024 | 6.91 | 6.97 | 6.72 | 6.78 | 6.68 | 3,205,992 |
| 10 May 2024 | 7.16 | 7.16 | 6.94 | 7.03 | 6.92 | 2,788,240 |
| 09 May 2024 | 6.90 | 7.13 | 6.90 | 7.08 | 6.97 | 3,140,300 |
| 08 May 2024 | 7.01 | 7.07 | 6.86 | 6.97 | 6.86 | 3,010,056 |
| 07 May 2024 | 7.10 | 7.12 | 6.90 | 7.00 | 6.89 | 3,573,328 |
| 06 May 2024 | 6.82 | 7.08 | 6.75 | 6.99 | 6.88 | 5,142,644 |
| 30 Apr 2024 | 6.65 | 7.00 | 6.61 | 6.70 | 6.60 | 5,312,072 |
| 29 Apr 2024 | 6.32 | 6.73 | 6.29 | 6.65 | 6.55 | 5,398,996 |
| 26 Apr 2024 | 6.12 | 6.21 | 6.03 | 6.14 | 6.05 | 2,977,540 |
| 25 Apr 2024 | 5.96 | 6.14 | 5.81 | 6.11 | 6.02 | 2,941,508 |
| 24 Apr 2024 | 5.86 | 6.00 | 5.84 | 5.95 | 5.86 | 2,284,408 |
| 23 Apr 2024 | 5.62 | 5.93 | 5.62 | 5.83 | 5.74 | 3,297,003 |
| 22 Apr 2024 | 5.75 | 5.76 | 5.43 | 5.66 | 5.57 | 3,576,624 |
| 19 Apr 2024 | 5.96 | 6.02 | 5.69 | 5.75 | 5.66 | 3,319,765 |
| 18 Apr 2024 | 5.83 | 6.13 | 5.64 | 5.96 | 5.87 | 5,682,244 |
| 17 Apr 2024 | 5.08 | 5.86 | 5.08 | 5.81 | 5.72 | 6,576,725 |
| 16 Apr 2024 | 5.51 | 5.57 | 5.37 | 5.37 | 5.29 | 5,209,100 |
| 15 Apr 2024 | 6.55 | 6.61 | 5.97 | 5.97 | 5.88 | 4,903,780 |
| 12 Apr 2024 | 6.66 | 6.75 | 6.61 | 6.63 | 6.53 | 1,831,948 |
| 11 Apr 2024 | 6.60 | 6.80 | 6.50 | 6.66 | 6.56 | 2,782,206 |
| 10 Apr 2024 | 6.84 | 6.85 | 6.57 | 6.65 | 6.55 | 3,457,684 |
| 09 Apr 2024 | 6.73 | 6.91 | 6.70 | 6.85 | 6.74 | 3,760,568 |
| 08 Apr 2024 | 7.05 | 7.13 | 6.69 | 6.72 | 6.62 | 4,146,084 |
| 03 Apr 2024 | 7.09 | 7.16 | 6.99 | 7.13 | 7.02 | 2,732,824 |
| 02 Apr 2024 | 7.00 | 7.25 | 6.98 | 7.09 | 6.98 | 3,482,592 |
| 01 Apr 2024 | 6.92 | 7.01 | 6.86 | 7.01 | 6.90 | 3,474,964 |
| 29 Mar 2024 | 6.79 | 6.94 | 6.75 | 6.86 | 6.75 | 2,210,712 |
| 28 Mar 2024 | 6.55 | 6.86 | 6.55 | 6.80 | 6.70 | 2,957,492 |
| 27 Mar 2024 | 6.61 | 6.77 | 6.55 | 6.55 | 6.45 | 2,129,372 |
| 26 Mar 2024 | 6.69 | 6.79 | 6.53 | 6.72 | 6.62 | 3,050,512 |
| 25 Mar 2024 | 6.81 | 6.89 | 6.63 | 6.68 | 6.58 | 2,747,000 |
| 22 Mar 2024 | 6.98 | 7.00 | 6.77 | 6.82 | 6.72 | 2,991,405 |
| 21 Mar 2024 | 6.88 | 6.97 | 6.81 | 6.97 | 6.86 | 3,328,868 |
| 20 Mar 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.75 | 2,499,828 |
| 19 Mar 2024 | 6.83 | 6.90 | 6.72 | 6.76 | 6.66 | 3,077,320 |
| 18 Mar 2024 | 6.60 | 6.85 | 6.54 | 6.83 | 6.73 | 3,823,876 |
| 15 Mar 2024 | 6.40 | 6.56 | 6.28 | 6.54 | 6.44 | 3,490,304 |
| 14 Mar 2024 | 6.46 | 6.91 | 6.29 | 6.40 | 6.30 | 4,674,778 |
| 13 Mar 2024 | 6.43 | 6.50 | 6.34 | 6.46 | 6.36 | 2,249,963 |
| 12 Mar 2024 | 6.28 | 6.42 | 6.22 | 6.41 | 6.31 | 3,070,769 |
| 11 Mar 2024 | 6.10 | 6.28 | 6.06 | 6.28 | 6.18 | 3,684,352 |
| 08 Mar 2024 | 6.09 | 6.15 | 5.99 | 6.11 | 6.02 | 2,905,304 |
| 07 Mar 2024 | 6.08 | 6.19 | 6.00 | 6.07 | 5.98 | 3,723,100 |
| 06 Mar 2024 | 5.85 | 6.06 | 5.77 | 6.04 | 5.95 | 3,764,604 |
| 05 Mar 2024 | 5.99 | 6.08 | 5.85 | 5.86 | 5.77 | 3,423,824 |
| 04 Mar 2024 | 6.10 | 6.20 | 5.87 | 6.05 | 5.96 | 4,804,085 |
| 01 Mar 2024 | 6.20 | 6.30 | 5.98 | 6.10 | 6.01 | 5,558,424 |
| 29 Feb 2024 | 5.75 | 6.28 | 5.75 | 6.18 | 6.09 | 10,237,522 |
| 28 Feb 2024 | 6.87 | 7.00 | 6.25 | 6.25 | 6.15 | 11,340,871 |
| 27 Feb 2024 | 6.53 | 6.94 | 6.37 | 6.94 | 6.83 | 8,109,363 |
| 26 Feb 2024 | 6.20 | 6.75 | 6.20 | 6.53 | 6.43 | 5,800,456 |
| 23 Feb 2024 | 5.93 | 6.19 | 5.87 | 6.18 | 6.09 | 4,147,504 |
| 22 Feb 2024 | 5.60 | 5.99 | 5.60 | 5.86 | 5.77 | 4,425,272 |
| 21 Feb 2024 | 5.31 | 5.78 | 5.27 | 5.60 | 5.51 | 6,575,426 |
| 20 Feb 2024 | 5.29 | 5.46 | 5.18 | 5.32 | 5.24 | 7,520,192 |
| 19 Feb 2024 | 4.72 | 5.28 | 4.70 | 5.28 | 5.20 | 11,229,546 |
| 08 Feb 2024 | 4.45 | 4.86 | 4.01 | 4.80 | 4.73 | 11,918,312 |
| 07 Feb 2024 | 4.91 | 4.95 | 4.46 | 4.46 | 4.39 | 6,561,720 |
| 06 Feb 2024 | 4.94 | 5.15 | 4.94 | 4.96 | 4.88 | 8,708,940 |
| 05 Feb 2024 | 6.04 | 6.04 | 5.49 | 5.49 | 5.41 | 2,071,080 |
| 02 Feb 2024 | 6.54 | 6.75 | 5.90 | 6.10 | 6.01 | 6,813,848 |
| 01 Feb 2024 | 6.82 | 6.82 | 6.28 | 6.55 | 6.45 | 8,162,043 |
| 31 Jan 2024 | 7.33 | 7.42 | 6.76 | 6.98 | 6.87 | 4,625,521 |
| 30 Jan 2024 | 7.99 | 7.99 | 7.32 | 7.36 | 7.25 | 3,387,076 |
| 29 Jan 2024 | 8.10 | 8.14 | 7.72 | 7.78 | 7.66 | 3,758,980 |
| 26 Jan 2024 | 7.99 | 8.19 | 7.90 | 8.05 | 7.93 | 3,402,800 |
| 25 Jan 2024 | 7.52 | 7.96 | 7.41 | 7.89 | 7.77 | 3,682,660 |
| 24 Jan 2024 | 7.30 | 7.62 | 7.15 | 7.50 | 7.38 | 4,940,580 |
| 23 Jan 2024 | 7.64 | 7.64 | 7.07 | 7.24 | 7.13 | 5,789,228 |
| 22 Jan 2024 | 8.28 | 8.45 | 7.51 | 7.65 | 7.53 | 4,343,820 |
| 19 Jan 2024 | 8.33 | 8.52 | 8.23 | 8.28 | 8.15 | 2,644,781 |
| 18 Jan 2024 | 8.59 | 8.61 | 8.08 | 8.27 | 8.14 | 3,950,927 |
| 17 Jan 2024 | 8.78 | 8.83 | 8.60 | 8.61 | 8.48 | 2,011,160 |
| 16 Jan 2024 | 8.85 | 8.91 | 8.61 | 8.77 | 8.64 | 2,598,792 |
| 15 Jan 2024 | 8.81 | 8.89 | 8.71 | 8.85 | 8.71 | 3,886,564 |
| 12 Jan 2024 | 8.85 | 8.89 | 8.66 | 8.70 | 8.57 | 2,656,924 |
| 11 Jan 2024 | 8.81 | 8.92 | 8.79 | 8.84 | 8.70 | 2,545,204 |
| 10 Jan 2024 | 8.94 | 8.99 | 8.81 | 8.85 | 8.71 | 2,637,956 |
| 09 Jan 2024 | 8.88 | 9.01 | 8.81 | 8.91 | 8.77 | 2,803,728 |
| 08 Jan 2024 | 8.90 | 8.97 | 8.79 | 8.81 | 8.67 | 3,098,852 |
| 05 Jan 2024 | 9.05 | 9.16 | 8.85 | 8.90 | 8.76 | 2,532,080 |
| 04 Jan 2024 | 8.98 | 9.08 | 8.86 | 9.06 | 8.92 | 2,605,344 |
| 03 Jan 2024 | 8.94 | 8.99 | 8.86 | 8.96 | 8.82 | 2,193,288 |
| 02 Jan 2024 | 8.91 | 9.10 | 8.80 | 8.96 | 8.82 | 3,632,217 |
| 29 Dec 2023 | 8.62 | 8.79 | 8.61 | 8.75 | 8.62 | 1,936,048 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.