Guangdong Jialong Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.370 | 1.410 | 1.340 | 1.390 | 1.380 | 12,717,640 |
| 2024-07-24 | 1.430 | 1.430 | 1.380 | 1.380 | 1.370 | 14,192,300 |
| 2024-07-23 | 1.430 | 1.470 | 1.420 | 1.430 | 1.420 | 13,902,320 |
| 2024-07-22 | 1.440 | 1.470 | 1.410 | 1.430 | 1.420 | 14,359,200 |
| 2024-07-19 | 1.420 | 1.440 | 1.410 | 1.440 | 1.430 | 12,078,920 |
| 2024-07-18 | 1.450 | 1.450 | 1.410 | 1.440 | 1.430 | 15,642,520 |
| 2024-07-17 | 1.470 | 1.480 | 1.440 | 1.460 | 1.450 | 16,966,653 |
| 2024-07-16 | 1.520 | 1.520 | 1.480 | 1.490 | 1.479 | 13,980,500 |
| 2024-07-15 | 1.530 | 1.540 | 1.490 | 1.510 | 1.499 | 14,909,800 |
| 2024-07-12 | 1.510 | 1.570 | 1.490 | 1.530 | 1.519 | 25,590,273 |
| 2024-07-11 | 1.460 | 1.540 | 1.440 | 1.510 | 1.499 | 33,774,374 |
| 2024-07-10 | 1.400 | 1.440 | 1.380 | 1.410 | 1.400 | 18,797,353 |
| 2024-07-09 | 1.400 | 1.430 | 1.380 | 1.410 | 1.400 | 23,920,705 |
| 2024-07-08 | 1.470 | 1.480 | 1.400 | 1.420 | 1.410 | 22,707,700 |
| 2024-07-05 | 1.410 | 1.480 | 1.370 | 1.470 | 1.460 | 28,864,967 |
| 2024-07-04 | 1.490 | 1.500 | 1.410 | 1.420 | 1.410 | 29,533,119 |
| 2024-07-03 | 1.450 | 1.600 | 1.440 | 1.490 | 1.479 | 40,818,733 |
| 2024-07-02 | 1.390 | 1.470 | 1.380 | 1.450 | 1.440 | 26,326,000 |
| 2024-07-01 | 1.390 | 1.410 | 1.360 | 1.400 | 1.390 | 15,751,240 |
| 2024-06-28 | 1.410 | 1.420 | 1.370 | 1.380 | 1.370 | 20,828,200 |
| 2024-06-27 | 1.410 | 1.450 | 1.370 | 1.380 | 1.370 | 20,476,000 |
| 2024-06-26 | 1.380 | 1.440 | 1.330 | 1.420 | 1.410 | 40,784,083 |
| 2024-06-25 | 1.340 | 1.420 | 1.330 | 1.370 | 1.360 | 51,835,411 |
| 2024-06-24 | 1.350 | 1.350 | 1.250 | 1.290 | 1.281 | 23,452,613 |
| 2024-06-21 | 1.340 | 1.390 | 1.340 | 1.350 | 1.340 | 13,486,860 |
| 2024-06-20 | 1.410 | 1.420 | 1.350 | 1.360 | 1.350 | 15,677,260 |
| 2024-06-19 | 1.420 | 1.440 | 1.400 | 1.410 | 1.400 | 14,126,160 |
| 2024-06-18 | 1.390 | 1.430 | 1.380 | 1.410 | 1.400 | 16,175,340 |
| 2024-06-17 | 1.430 | 1.440 | 1.390 | 1.400 | 1.390 | 16,421,320 |
| 2024-06-14 | 1.450 | 1.470 | 1.410 | 1.440 | 1.430 | 19,219,400 |
| 2024-06-13 | 1.530 | 1.550 | 1.450 | 1.460 | 1.450 | 22,175,453 |
| 2024-06-12 | 1.450 | 1.530 | 1.440 | 1.520 | 1.509 | 26,952,540 |
| 2024-06-11 | 1.460 | 1.490 | 1.410 | 1.450 | 1.440 | 26,347,200 |
| 2024-06-07 | 1.450 | 1.530 | 1.440 | 1.470 | 1.460 | 38,181,820 |
| 2024-06-06 | 1.560 | 1.580 | 1.400 | 1.430 | 1.420 | 44,520,677 |
| 2024-06-05 | 1.610 | 1.620 | 1.550 | 1.560 | 1.549 | 21,612,773 |
| 2024-06-04 | 1.690 | 1.690 | 1.600 | 1.620 | 1.608 | 24,738,360 |
| 2024-06-03 | 1.740 | 1.740 | 1.670 | 1.690 | 1.678 | 19,736,179 |
| 2024-05-31 | 1.750 | 1.770 | 1.720 | 1.730 | 1.718 | 14,438,800 |
| 2024-05-30 | 1.790 | 1.810 | 1.730 | 1.750 | 1.738 | 20,515,127 |
| 2024-05-29 | 1.800 | 1.850 | 1.780 | 1.790 | 1.777 | 15,469,720 |
| 2024-05-28 | 1.860 | 1.860 | 1.810 | 1.810 | 1.797 | 12,789,460 |
| 2024-05-27 | 1.860 | 1.880 | 1.820 | 1.860 | 1.847 | 10,865,813 |
| 2024-05-24 | 1.870 | 1.900 | 1.860 | 1.860 | 1.847 | 10,100,453 |
| 2024-05-23 | 1.910 | 1.920 | 1.860 | 1.880 | 1.867 | 16,242,100 |
| 2024-05-22 | 1.910 | 1.960 | 1.900 | 1.920 | 1.906 | 17,340,380 |
| 2024-05-21 | 1.950 | 1.950 | 1.900 | 1.930 | 1.916 | 16,814,440 |
| 2024-05-20 | 1.970 | 2.000 | 1.940 | 1.950 | 1.936 | 14,888,400 |
| 2024-05-17 | 1.980 | 1.990 | 1.930 | 1.960 | 1.946 | 13,021,800 |
| 2024-05-16 | 1.920 | 1.990 | 1.910 | 1.970 | 1.956 | 13,691,983 |
| 2024-05-15 | 1.930 | 1.960 | 1.900 | 1.920 | 1.906 | 11,701,320 |
| 2024-05-14 | 1.900 | 1.940 | 1.890 | 1.940 | 1.926 | 13,850,733 |
| 2024-05-13 | 1.970 | 1.970 | 1.880 | 1.890 | 1.877 | 21,053,640 |
| 2024-05-10 | 2.000 | 2.030 | 1.960 | 1.980 | 1.966 | 14,794,380 |
| 2024-05-09 | 2.000 | 2.030 | 1.990 | 2.010 | 1.996 | 11,092,550 |
| 2024-05-08 | 2.020 | 2.060 | 1.990 | 1.990 | 1.976 | 14,892,700 |
| 2024-05-07 | 2.000 | 2.030 | 1.980 | 2.020 | 2.006 | 19,192,120 |
| 2024-05-06 | 1.970 | 2.020 | 1.930 | 2.010 | 1.996 | 25,115,035 |
| 2024-04-30 | 1.990 | 2.020 | 1.900 | 1.950 | 1.936 | 26,855,458 |
| 2024-04-29 | 1.890 | 2.000 | 1.890 | 2.000 | 1.986 | 24,952,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0100 CNY |
| 2025-06-05 | 0.0080 CNY |
| 2021-06-02 | 0.0080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.