Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.580	2.620	2.540	2.600	2.582	16,290,697
2023-10-27	2.600	2.610	2.560	2.570	2.552	15,161,280
2023-10-26	2.640	2.650	2.590	2.620	2.601	6,467,383
2023-10-25	2.590	2.650	2.580	2.630	2.611	9,825,327
2023-10-24	2.500	2.600	2.470	2.580	2.562	12,550,800
2023-10-23	2.490	2.520	2.460	2.470	2.452	9,430,578
2023-10-20	2.530	2.550	2.490	2.520	2.502	7,394,100
2023-10-19	2.500	2.560	2.480	2.520	2.502	7,045,080
2023-10-18	2.560	2.560	2.510	2.520	2.502	6,879,640
2023-10-17	2.570	2.580	2.540	2.560	2.542	6,464,700
2023-10-16	2.540	2.590	2.520	2.560	2.542	8,832,500
2023-10-13	2.610	2.610	2.530	2.540	2.522	9,514,590
2023-10-12	2.620	2.640	2.590	2.600	2.582	8,361,450
2023-10-11	2.640	2.650	2.590	2.620	2.601	9,934,870
2023-10-10	2.590	2.680	2.580	2.620	2.601	15,080,000
2023-10-09	2.630	2.660	2.580	2.590	2.572	16,290,074
2023-09-28	2.650	2.700	2.650	2.690	2.671	7,790,320
2023-09-27	2.620	2.680	2.610	2.640	2.621	7,886,220
2023-09-26	2.650	2.660	2.610	2.620	2.601	8,989,500
2023-09-25	2.710	2.720	2.640	2.660	2.641	9,613,940
2023-09-22	2.640	2.710	2.630	2.710	2.691	11,736,640
2023-09-21	2.690	2.700	2.630	2.640	2.621	11,272,700
2023-09-20	2.720	2.730	2.670	2.680	2.661	7,966,813
2023-09-19	2.750	2.760	2.700	2.700	2.681	8,144,900
2023-09-18	2.710	2.770	2.670	2.750	2.730	14,737,800
2023-09-15	2.680	2.750	2.670	2.720	2.701	12,519,280
2023-09-14	2.730	2.730	2.640	2.670	2.651	9,351,940
2023-09-13	2.720	2.740	2.690	2.710	2.691	8,016,392
2023-09-12	2.700	2.760	2.680	2.730	2.711	12,150,300
2023-09-11	2.710	2.720	2.680	2.690	2.671	16,651,760
2023-09-08	2.760	2.780	2.700	2.710	2.691	10,037,000
2023-09-07	2.780	2.820	2.750	2.770	2.750	15,689,084
2023-09-06	2.770	2.790	2.740	2.770	2.750	9,780,400
2023-09-05	2.800	2.800	2.750	2.760	2.740	11,246,360
2023-09-04	2.740	2.810	2.720	2.810	2.790	16,245,280
2023-09-01	2.700	2.770	2.680	2.750	2.730	14,847,287
2023-08-31	2.730	2.740	2.670	2.700	2.681	11,632,500
2023-08-30	2.730	2.790	2.730	2.740	2.721	12,861,580
2023-08-29	2.710	2.750	2.680	2.740	2.721	14,563,200
2023-08-28	2.750	2.780	2.700	2.720	2.701	19,575,260
2023-08-25	2.670	2.740	2.650	2.660	2.641	10,634,100
2023-08-24	2.640	2.710	2.620	2.690	2.671	10,634,880
2023-08-23	2.660	2.690	2.630	2.650	2.631	12,046,579
2023-08-22	2.700	2.720	2.630	2.660	2.641	16,125,200
2023-08-21	2.700	2.750	2.670	2.700	2.681	18,176,240
2023-08-18	2.740	2.750	2.670	2.680	2.661	19,184,202
2023-08-17	2.750	2.790	2.690	2.760	2.740	26,299,933
2023-08-16	2.730	2.780	2.610	2.730	2.711	38,816,760
2023-08-15	2.850	2.880	2.720	2.780	2.760	75,292,000
2023-08-14	2.750	3.040	2.710	2.880	2.860	87,791,060
2023-08-11	2.750	2.840	2.740	2.760	2.740	21,109,220
2023-08-10	2.730	2.760	2.710	2.750	2.730	8,128,440
2023-08-09	2.750	2.770	2.730	2.730	2.711	9,160,600
2023-08-08	2.770	2.790	2.720	2.750	2.730	9,587,244
2023-08-07	2.770	2.830	2.740	2.760	2.740	16,788,400
2023-08-04	2.870	2.880	2.770	2.790	2.770	23,313,400
2023-08-03	2.800	2.880	2.780	2.870	2.850	26,881,600
2023-08-02	2.800	2.920	2.780	2.820	2.800	21,257,198
2023-08-01	2.780	2.820	2.750	2.800	2.780	20,230,046
2023-07-31	2.720	2.880	2.700	2.790	2.770	27,492,532

← NewerPage 13 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.