Guangdong Jialong Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.250 | 2.320 | 2.210 | 2.280 | 2.264 | 130,689,350 |
| 2024-10-25 | 1.990 | 2.160 | 1.990 | 2.160 | 2.145 | 91,946,010 |
| 2024-10-24 | 1.930 | 1.970 | 1.900 | 1.960 | 1.946 | 25,245,840 |
| 2024-10-23 | 1.970 | 1.990 | 1.920 | 1.940 | 1.926 | 37,881,317 |
| 2024-10-22 | 1.840 | 1.940 | 1.830 | 1.940 | 1.926 | 45,031,388 |
| 2024-10-21 | 1.870 | 1.890 | 1.820 | 1.840 | 1.827 | 28,771,200 |
| 2024-10-18 | 1.830 | 1.880 | 1.820 | 1.860 | 1.847 | 27,685,306 |
| 2024-10-17 | 1.870 | 1.910 | 1.820 | 1.830 | 1.817 | 24,651,620 |
| 2024-10-16 | 1.810 | 1.870 | 1.800 | 1.850 | 1.837 | 22,145,434 |
| 2024-10-15 | 1.870 | 1.940 | 1.850 | 1.860 | 1.847 | 38,307,174 |
| 2024-10-14 | 1.830 | 1.850 | 1.800 | 1.850 | 1.837 | 32,791,960 |
| 2024-10-11 | 1.800 | 1.840 | 1.760 | 1.780 | 1.767 | 36,728,225 |
| 2024-10-10 | 1.780 | 1.850 | 1.760 | 1.780 | 1.767 | 35,124,915 |
| 2024-10-09 | 1.930 | 1.930 | 1.770 | 1.770 | 1.757 | 53,780,340 |
| 2024-10-08 | 2.080 | 2.080 | 1.860 | 1.960 | 1.946 | 76,667,014 |
| 2024-09-30 | 1.780 | 1.890 | 1.720 | 1.890 | 1.877 | 67,177,730 |
| 2024-09-27 | 1.660 | 1.750 | 1.640 | 1.720 | 1.708 | 46,371,641 |
| 2024-09-26 | 1.550 | 1.670 | 1.550 | 1.650 | 1.638 | 37,140,540 |
| 2024-09-25 | 1.550 | 1.620 | 1.550 | 1.570 | 1.559 | 33,576,127 |
| 2024-09-24 | 1.470 | 1.550 | 1.470 | 1.530 | 1.519 | 31,301,800 |
| 2024-09-23 | 1.470 | 1.490 | 1.460 | 1.480 | 1.469 | 11,941,940 |
| 2024-09-20 | 1.480 | 1.490 | 1.460 | 1.460 | 1.450 | 9,851,820 |
| 2024-09-19 | 1.420 | 1.490 | 1.410 | 1.490 | 1.479 | 26,825,540 |
| 2024-09-18 | 1.430 | 1.440 | 1.380 | 1.400 | 1.390 | 14,724,820 |
| 2024-09-13 | 1.460 | 1.470 | 1.420 | 1.440 | 1.430 | 11,547,700 |
| 2024-09-12 | 1.450 | 1.480 | 1.450 | 1.460 | 1.450 | 8,518,620 |
| 2024-09-11 | 1.480 | 1.490 | 1.440 | 1.460 | 1.450 | 11,968,500 |
| 2024-09-10 | 1.460 | 1.490 | 1.450 | 1.490 | 1.479 | 12,439,900 |
| 2024-09-09 | 1.430 | 1.470 | 1.410 | 1.460 | 1.450 | 15,339,800 |
| 2024-09-06 | 1.480 | 1.490 | 1.430 | 1.440 | 1.430 | 12,733,480 |
| 2024-09-05 | 1.440 | 1.480 | 1.440 | 1.480 | 1.469 | 11,637,900 |
| 2024-09-04 | 1.490 | 1.500 | 1.440 | 1.450 | 1.440 | 18,033,200 |
| 2024-09-03 | 1.510 | 1.530 | 1.480 | 1.500 | 1.489 | 15,083,680 |
| 2024-09-02 | 1.510 | 1.550 | 1.510 | 1.510 | 1.499 | 20,129,400 |
| 2024-08-30 | 1.460 | 1.540 | 1.460 | 1.510 | 1.499 | 23,238,700 |
| 2024-08-29 | 1.450 | 1.470 | 1.420 | 1.470 | 1.460 | 17,533,300 |
| 2024-08-28 | 1.410 | 1.470 | 1.400 | 1.460 | 1.450 | 15,036,580 |
| 2024-08-27 | 1.460 | 1.460 | 1.400 | 1.410 | 1.400 | 13,712,800 |
| 2024-08-26 | 1.420 | 1.470 | 1.400 | 1.460 | 1.450 | 13,946,412 |
| 2024-08-23 | 1.430 | 1.440 | 1.400 | 1.420 | 1.410 | 13,578,832 |
| 2024-08-22 | 1.460 | 1.470 | 1.420 | 1.420 | 1.410 | 15,720,100 |
| 2024-08-21 | 1.460 | 1.480 | 1.440 | 1.460 | 1.450 | 12,214,200 |
| 2024-08-20 | 1.490 | 1.520 | 1.450 | 1.460 | 1.450 | 22,160,800 |
| 2024-08-19 | 1.480 | 1.510 | 1.460 | 1.490 | 1.479 | 20,630,840 |
| 2024-08-16 | 1.540 | 1.540 | 1.490 | 1.490 | 1.479 | 20,084,700 |
| 2024-08-15 | 1.510 | 1.550 | 1.500 | 1.540 | 1.529 | 22,182,500 |
| 2024-08-14 | 1.510 | 1.550 | 1.500 | 1.520 | 1.509 | 15,974,000 |
| 2024-08-13 | 1.500 | 1.520 | 1.460 | 1.510 | 1.499 | 21,804,964 |
| 2024-08-12 | 1.550 | 1.560 | 1.480 | 1.500 | 1.489 | 23,712,540 |
| 2024-08-09 | 1.600 | 1.610 | 1.550 | 1.560 | 1.549 | 21,065,100 |
| 2024-08-08 | 1.540 | 1.610 | 1.520 | 1.600 | 1.589 | 29,504,223 |
| 2024-08-07 | 1.580 | 1.610 | 1.550 | 1.560 | 1.549 | 25,571,739 |
| 2024-08-06 | 1.550 | 1.620 | 1.520 | 1.600 | 1.589 | 41,455,103 |
| 2024-08-05 | 1.530 | 1.680 | 1.510 | 1.540 | 1.529 | 55,008,893 |
| 2024-08-02 | 1.530 | 1.550 | 1.500 | 1.530 | 1.519 | 17,525,500 |
| 2024-08-01 | 1.520 | 1.560 | 1.510 | 1.520 | 1.509 | 19,616,880 |
| 2024-07-31 | 1.480 | 1.530 | 1.470 | 1.520 | 1.509 | 15,443,680 |
| 2024-07-30 | 1.440 | 1.490 | 1.440 | 1.480 | 1.469 | 15,032,180 |
| 2024-07-29 | 1.420 | 1.450 | 1.400 | 1.440 | 1.430 | 15,032,380 |
| 2024-07-26 | 1.380 | 1.430 | 1.380 | 1.420 | 1.410 | 12,725,200 |
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.