Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.870	1.920	1.800	1.890	1.877	21,801,419
2024-04-25	1.820	1.910	1.820	1.870	1.857	23,699,750
2024-04-24	1.810	1.850	1.800	1.840	1.827	13,050,278
2024-04-23	1.750	1.840	1.750	1.810	1.797	17,424,978
2024-04-22	1.780	1.800	1.700	1.740	1.728	26,781,865
2024-04-19	1.800	1.850	1.770	1.800	1.787	22,153,380
2024-04-18	1.880	1.930	1.810	1.820	1.807	33,631,032
2024-04-17	1.680	1.890	1.680	1.880	1.867	43,873,190
2024-04-16	1.830	1.910	1.790	1.790	1.777	16,543,200
2024-04-15	2.170	2.180	1.990	1.990	1.976	38,112,900
2024-04-12	2.270	2.280	2.200	2.210	2.194	11,474,800
2024-04-11	2.260	2.330	2.220	2.270	2.254	8,974,440
2024-04-10	2.330	2.340	2.240	2.280	2.264	14,306,500
2024-04-09	2.290	2.340	2.280	2.330	2.313	12,035,520
2024-04-08	2.380	2.380	2.290	2.300	2.284	15,443,938
2024-04-03	2.380	2.400	2.320	2.390	2.373	11,766,240
2024-04-02	2.370	2.400	2.350	2.380	2.363	14,288,158
2024-04-01	2.310	2.380	2.300	2.360	2.343	14,497,980
2024-03-29	2.270	2.300	2.260	2.300	2.284	6,810,838
2024-03-28	2.220	2.290	2.200	2.280	2.264	13,371,500
2024-03-27	2.270	2.310	2.230	2.230	2.214	17,609,000
2024-03-26	2.250	2.310	2.210	2.270	2.254	17,613,148
2024-03-25	2.340	2.350	2.250	2.260	2.244	14,750,340
2024-03-22	2.410	2.420	2.330	2.350	2.333	15,509,901
2024-03-21	2.390	2.440	2.360	2.420	2.403	21,427,200
2024-03-20	2.330	2.400	2.320	2.390	2.373	17,790,647
2024-03-19	2.320	2.350	2.310	2.320	2.303	13,602,040
2024-03-18	2.320	2.340	2.280	2.330	2.313	15,559,940
2024-03-15	2.250	2.310	2.250	2.310	2.294	20,649,400
2024-03-14	2.280	2.300	2.230	2.260	2.244	12,891,400
2024-03-13	2.300	2.320	2.260	2.280	2.264	12,992,300
2024-03-12	2.240	2.300	2.230	2.300	2.284	14,834,578
2024-03-11	2.210	2.240	2.180	2.230	2.214	10,651,378
2024-03-08	2.180	2.210	2.150	2.210	2.194	10,393,600
2024-03-07	2.160	2.230	2.160	2.170	2.155	13,055,153
2024-03-06	2.120	2.190	2.110	2.170	2.155	16,052,520
2024-03-05	2.200	2.200	2.120	2.120	2.105	17,224,200
2024-03-04	2.250	2.260	2.160	2.200	2.184	14,579,658
2024-03-01	2.250	2.300	2.220	2.240	2.224	12,955,200
2024-02-29	2.150	2.270	2.080	2.260	2.244	19,668,940
2024-02-28	2.390	2.470	2.160	2.180	2.164	32,762,400
2024-02-27	2.330	2.390	2.300	2.390	2.373	18,363,000
2024-02-26	2.290	2.380	2.260	2.310	2.294	23,164,466
2024-02-23	2.240	2.310	2.210	2.300	2.284	23,299,949
2024-02-22	2.130	2.260	2.100	2.240	2.224	28,354,280
2024-02-21	2.050	2.180	2.010	2.120	2.105	25,139,220
2024-02-20	2.090	2.110	2.000	2.060	2.045	16,036,467
2024-02-19	1.930	2.070	1.890	2.060	2.045	36,900,345
2024-02-08	1.740	1.890	1.610	1.880	1.867	52,553,959
2024-02-07	1.990	1.990	1.790	1.790	1.777	32,292,960
2024-02-06	2.040	2.180	1.880	1.990	1.976	42,718,695
2024-02-05	2.290	2.320	2.090	2.090	2.075	19,490,986
2024-02-02	2.440	2.490	2.240	2.320	2.303	19,497,740
2024-02-01	2.490	2.530	2.400	2.430	2.413	20,349,563
2024-01-31	2.600	2.650	2.460	2.490	2.472	20,340,723
2024-01-30	2.690	2.720	2.620	2.620	2.601	13,913,400
2024-01-29	2.830	2.850	2.710	2.720	2.701	14,429,100
2024-01-26	2.800	2.880	2.800	2.830	2.810	17,447,900
2024-01-25	2.760	2.830	2.740	2.810	2.790	18,615,700
2024-01-24	2.700	2.780	2.640	2.780	2.760	24,451,480

← NewerPage 11 of 21 · 1,212 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.