Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.680	2.710	2.620	2.680	2.661	24,232,200
2024-01-22	2.870	2.880	2.600	2.670	2.651	30,839,600
2024-01-19	2.950	2.970	2.830	2.890	2.869	25,941,600
2024-01-18	2.990	3.030	2.810	2.940	2.919	47,339,900
2024-01-17	3.150	3.150	2.980	3.000	2.979	39,995,820
2024-01-16	3.150	3.190	3.100	3.150	3.128	33,176,081
2024-01-15	3.090	3.230	3.090	3.170	3.147	30,926,138
2024-01-12	3.180	3.200	3.130	3.130	3.108	32,325,600
2024-01-11	3.170	3.250	3.140	3.190	3.167	38,105,440
2024-01-10	3.190	3.210	3.100	3.160	3.138	38,073,665
2024-01-09	3.100	3.220	3.100	3.190	3.167	48,715,477
2024-01-08	3.080	3.260	3.060	3.120	3.098	71,129,679
2024-01-05	3.350	3.350	3.130	3.160	3.138	95,883,957
2024-01-04	3.440	3.470	3.310	3.390	3.366	83,525,519
2024-01-03	3.550	3.610	3.380	3.460	3.435	168,332,263
2024-01-02	3.220	3.520	3.220	3.520	3.495	49,142,958
2023-12-29	3.400	3.400	3.160	3.200	3.177	153,300,633
2023-12-28	3.400	3.560	3.300	3.430	3.406	178,192,796
2023-12-27	3.450	3.900	3.270	3.540	3.515	235,093,079
2023-12-26	3.460	3.630	3.350	3.630	3.604	95,297,385
2023-12-25	3.060	3.300	3.040	3.300	3.277	144,330,729
2023-12-22	2.870	3.150	2.840	3.000	2.979	125,336,806
2023-12-21	2.820	2.880	2.780	2.860	2.840	17,973,958
2023-12-20	2.810	2.850	2.800	2.810	2.790	19,006,600
2023-12-19	2.860	2.880	2.780	2.810	2.790	19,581,927
2023-12-18	2.910	2.920	2.830	2.840	2.820	15,168,333
2023-12-15	2.810	2.910	2.810	2.890	2.869	27,653,660
2023-12-14	2.900	2.920	2.800	2.830	2.810	28,133,340
2023-12-13	2.910	2.950	2.870	2.880	2.860	31,588,100
2023-12-12	2.970	2.980	2.890	2.910	2.889	29,326,000
2023-12-11	2.910	2.970	2.850	2.960	2.939	36,659,699
2023-12-08	3.040	3.040	2.880	2.920	2.899	45,240,819
2023-12-07	3.090	3.090	2.940	3.040	3.018	56,553,980
2023-12-06	3.090	3.140	3.030	3.110	3.088	49,412,913
2023-12-05	3.080	3.180	3.000	3.090	3.068	65,098,404
2023-12-04	3.020	3.270	3.000	3.090	3.068	72,162,915
2023-12-01	2.980	3.070	2.950	3.020	2.999	31,223,540
2023-11-30	2.930	3.000	2.920	2.970	2.949	29,896,061
2023-11-29	2.870	2.960	2.850	2.940	2.919	24,027,038
2023-11-28	2.870	2.920	2.830	2.880	2.860	18,046,070
2023-11-27	2.850	2.890	2.800	2.850	2.830	22,377,687
2023-11-24	2.800	2.870	2.790	2.850	2.830	23,145,300
2023-11-23	2.770	2.810	2.750	2.790	2.770	10,003,000
2023-11-22	2.730	2.790	2.730	2.760	2.740	11,719,451
2023-11-21	2.740	2.770	2.730	2.740	2.721	8,814,034
2023-11-20	2.710	2.750	2.700	2.740	2.721	8,385,514
2023-11-17	2.710	2.740	2.700	2.710	2.691	6,837,174
2023-11-16	2.700	2.720	2.690	2.710	2.691	6,455,300
2023-11-15	2.720	2.730	2.680	2.710	2.691	8,009,460
2023-11-14	2.730	2.760	2.700	2.710	2.691	9,059,760
2023-11-13	2.680	2.730	2.670	2.730	2.711	10,656,000
2023-11-10	2.650	2.680	2.630	2.670	2.651	6,256,020
2023-11-09	2.680	2.700	2.650	2.660	2.641	7,150,098
2023-11-08	2.690	2.710	2.660	2.670	2.651	9,224,900
2023-11-07	2.650	2.700	2.640	2.690	2.671	10,178,700
2023-11-06	2.660	2.680	2.640	2.670	2.651	8,911,720
2023-11-03	2.640	2.680	2.640	2.650	2.631	6,381,400
2023-11-02	2.680	2.690	2.640	2.640	2.621	10,083,720
2023-11-01	2.630	2.700	2.630	2.680	2.661	15,426,640
2023-10-31	2.610	2.640	2.600	2.620	2.601	12,652,906

← NewerPage 12 of 21 · 1,217 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.