Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.660	2.720	2.650	2.710	2.691	16,805,461
2023-07-27	2.650	2.690	2.640	2.640	2.621	9,329,280
2023-07-26	2.670	2.670	2.620	2.660	2.641	9,245,880
2023-07-25	2.610	2.670	2.610	2.660	2.641	14,425,599
2023-07-24	2.600	2.630	2.570	2.600	2.582	11,430,900
2023-07-21	2.520	2.670	2.520	2.600	2.582	21,723,148
2023-07-20	2.540	2.550	2.510	2.530	2.512	8,213,286
2023-07-19	2.520	2.550	2.510	2.530	2.512	6,622,693
2023-07-18	2.510	2.560	2.490	2.540	2.522	10,761,199
2023-07-17	2.480	2.520	2.460	2.500	2.482	10,182,043
2023-07-14	2.480	2.480	2.440	2.460	2.443	4,849,860
2023-07-13	2.450	2.480	2.450	2.470	2.452	5,450,120
2023-07-12	2.490	2.490	2.430	2.440	2.423	4,815,600
2023-07-11	2.480	2.500	2.470	2.480	2.462	5,266,380
2023-07-10	2.470	2.500	2.460	2.490	2.472	5,747,040
2023-07-07	2.460	2.480	2.450	2.460	2.443	4,275,740
2023-07-06	2.470	2.490	2.460	2.480	2.462	4,759,898
2023-07-05	2.460	2.490	2.450	2.470	2.452	5,330,674
2023-07-04	2.470	2.480	2.450	2.470	2.452	5,674,314
2023-07-03	2.450	2.490	2.440	2.480	2.462	8,649,801
2023-06-30	2.390	2.450	2.390	2.440	2.423	7,409,447
2023-06-29	2.410	2.420	2.380	2.390	2.373	4,490,513
2023-06-28	2.390	2.410	2.340	2.400	2.383	6,852,940
2023-06-27	2.340	2.400	2.320	2.390	2.373	6,523,880
2023-06-26	2.370	2.380	2.320	2.340	2.323	8,351,900
2023-06-21	2.380	2.400	2.360	2.360	2.343	7,698,600
2023-06-20	2.460	2.460	2.390	2.390	2.373	7,737,740
2023-06-19	2.490	2.500	2.440	2.450	2.433	6,861,840
2023-06-16	2.500	2.540	2.480	2.490	2.472	7,937,094
2023-06-15	2.510	2.520	2.480	2.500	2.482	7,565,360
2023-06-14	2.470	2.540	2.460	2.520	2.502	11,531,838
2023-06-13	2.470	2.500	2.460	2.470	2.452	4,773,940
2023-06-12	2.450	2.480	2.410	2.470	2.452	7,581,520
2023-06-09	2.460	2.470	2.420	2.430	2.413	7,075,960
2023-06-08	2.440	2.480	2.440	2.460	2.443	5,082,880
2023-06-07	2.440	2.460	2.430	2.450	2.433	5,185,899
2023-06-06	2.490	2.490	2.430	2.450	2.433	6,544,800
2023-06-05	2.490	2.500	2.470	2.480	2.462	5,113,200
2023-06-02	2.460	2.490	2.450	2.490	2.472	4,685,200
2023-06-01	2.460	2.480	2.420	2.460	2.443	6,710,901
2023-05-31	2.460	2.470	2.450	2.460	2.443	4,659,000
2023-05-30	2.460	2.480	2.430	2.470	2.452	4,507,140
2023-05-29	2.520	2.520	2.460	2.460	2.443	7,876,406
2023-05-26	2.520	2.530	2.470	2.510	2.492	6,763,653
2023-05-25	2.520	2.530	2.470	2.520	2.502	8,478,421
2023-05-24	2.540	2.570	2.510	2.520	2.502	5,148,300
2023-05-23	2.580	2.590	2.530	2.540	2.522	4,137,710
2023-05-22	2.580	2.590	2.550	2.590	2.572	5,175,480
2023-05-19	2.580	2.590	2.550	2.580	2.562	4,989,100
2023-05-18	2.580	2.600	2.560	2.570	2.552	5,021,683
2023-05-17	2.550	2.590	2.530	2.580	2.562	6,863,800
2023-05-16	2.570	2.600	2.540	2.550	2.532	8,625,980
2023-05-15	2.550	2.580	2.510	2.570	2.552	7,641,138
2023-05-12	2.560	2.580	2.540	2.540	2.522	5,958,620
2023-05-11	2.530	2.590	2.520	2.570	2.552	9,274,880
2023-05-10	2.520	2.530	2.500	2.520	2.502	6,229,258
2023-05-09	2.540	2.550	2.500	2.510	2.492	9,129,700
2023-05-08	2.530	2.570	2.530	2.550	2.532	9,314,880
2023-05-05	2.560	2.560	2.510	2.530	2.512	8,521,700
2023-05-04	2.500	2.570	2.490	2.550	2.532	12,890,713

← NewerPage 14 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.