Guangdong Jialong Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.250 | 2.310 | 2.250 | 2.300 | 2.300 | 23,871,900 |
| 2026-10-19 | 2.310 | 2.330 | 2.210 | 2.260 | 2.260 | 28,143,500 |
| 2026-10-16 | 2.330 | 2.370 | 2.290 | 2.320 | 2.320 | 22,757,780 |
| 2026-10-15 | 2.350 | 2.360 | 2.280 | 2.310 | 2.310 | 26,497,900 |
| 2026-10-14 | 2.430 | 2.460 | 2.360 | 2.370 | 2.370 | 19,177,119 |
| 2026-10-13 | 2.370 | 2.450 | 2.310 | 2.440 | 2.440 | 24,948,840 |
| 2026-10-12 | 2.430 | 2.450 | 2.370 | 2.390 | 2.390 | 18,501,680 |
| 2026-10-09 | 2.430 | 2.450 | 2.350 | 2.440 | 2.440 | 24,806,012 |
| 2026-10-08 | 2.430 | 2.460 | 2.400 | 2.430 | 2.430 | 20,521,535 |
| 2026-09-30 | 2.440 | 2.450 | 2.390 | 2.430 | 2.430 | 17,078,119 |
| 2026-09-29 | 2.420 | 2.450 | 2.390 | 2.430 | 2.430 | 17,931,465 |
| 2026-09-28 | 2.410 | 2.440 | 2.380 | 2.420 | 2.420 | 20,141,172 |
| 2026-09-24 | 2.400 | 2.450 | 2.380 | 2.400 | 2.400 | 15,897,303 |
| 2026-09-23 | 2.430 | 2.440 | 2.390 | 2.420 | 2.420 | 15,701,400 |
| 2026-09-22 | 2.440 | 2.460 | 2.390 | 2.440 | 2.440 | 21,329,939 |
| 2026-09-21 | 2.360 | 2.450 | 2.360 | 2.440 | 2.440 | 19,774,020 |
Page 1 of 1 · 16 trading days
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.