Guangdong Jialong Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	2.400	2.420	2.360	2.370	2.370	17,378,477
2026-09-17	2.350	2.420	2.320	2.410	2.410	20,476,699
2026-09-16	2.310	2.370	2.280	2.360	2.360	18,555,680
2026-09-15	2.420	2.420	2.310	2.330	2.330	19,028,039
2026-09-14	2.390	2.440	2.360	2.410	2.410	16,465,402
2026-09-11	2.450	2.460	2.350	2.380	2.380	19,145,703
2026-09-10	2.480	2.500	2.430	2.450	2.450	20,634,000
2026-09-09	2.520	2.520	2.470	2.500	2.500	17,924,244
2026-09-08	2.470	2.540	2.460	2.530	2.530	27,460,980
2026-09-07	2.410	2.470	2.400	2.450	2.450	22,455,641
2026-09-04	2.380	2.460	2.360	2.420	2.420	24,290,139
2026-09-03	2.430	2.460	2.360	2.360	2.360	19,142,840
2026-09-02	2.460	2.470	2.400	2.420	2.420	19,425,400
2026-09-01	2.440	2.480	2.430	2.470	2.470	18,552,340
2026-08-31	2.430	2.460	2.420	2.450	2.450	20,768,600
2026-08-28	2.400	2.460	2.380	2.450	2.450	21,373,480
2026-08-27	2.420	2.420	2.380	2.400	2.400	15,927,200
2026-08-26	2.420	2.450	2.390	2.420	2.420	14,540,600
2026-08-25	2.360	2.440	2.350	2.410	2.410	20,732,199
2026-08-24	2.380	2.390	2.330	2.370	2.370	15,747,660
2026-08-21	2.390	2.400	2.320	2.380	2.380	16,779,920
2026-08-20	2.370	2.410	2.360	2.400	2.400	17,512,500
2026-08-19	2.420	2.430	2.340	2.350	2.350	20,260,199
2026-08-18	2.430	2.460	2.410	2.420	2.420	13,003,800
2026-08-17	2.390	2.450	2.370	2.440	2.440	19,228,039
2026-08-14	2.410	2.420	2.340	2.390	2.390	22,964,900
2026-08-13	2.410	2.460	2.370	2.410	2.410	23,974,117
2026-08-12	2.370	2.420	2.350	2.410	2.410	18,266,301
2026-08-11	2.380	2.390	2.340	2.370	2.370	14,597,380
2026-08-10	2.300	2.390	2.280	2.380	2.380	22,750,020
2026-08-07	2.290	2.300	2.230	2.290	2.290	18,199,939
2026-08-06	2.280	2.300	2.250	2.290	2.290	18,861,500
2026-08-05	2.290	2.320	2.250	2.290	2.290	19,371,301
2026-08-04	2.310	2.340	2.280	2.300	2.300	23,227,305
2026-08-03	2.240	2.310	2.230	2.310	2.310	24,723,324
2026-07-31	2.170	2.230	2.160	2.230	2.230	24,763,699
2026-07-30	2.180	2.240	2.160	2.180	2.180	24,855,631
2026-07-29	2.140	2.190	2.130	2.180	2.180	19,908,211
2026-07-28	2.110	2.160	2.090	2.130	2.130	24,118,301
2026-07-27	2.060	2.120	2.050	2.100	2.100	20,604,199
2026-07-24	2.110	2.120	2.040	2.050	2.050	18,396,900
2026-07-23	2.040	2.120	2.030	2.120	2.120	25,138,619
2026-07-22	2.050	2.110	2.020	2.050	2.050	20,606,141
2026-07-21	2.100	2.110	1.990	2.070	2.070	34,176,848

Page 1 of 3 · 121 trading daysOlder →

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.