Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.440	2.510	2.440	2.510	2.492	7,743,180
2023-04-27	2.410	2.450	2.390	2.430	2.413	4,856,180
2023-04-26	2.380	2.430	2.370	2.420	2.403	6,316,367
2023-04-25	2.420	2.440	2.330	2.400	2.383	9,649,540
2023-04-24	2.390	2.450	2.360	2.430	2.413	9,623,349
2023-04-21	2.450	2.460	2.380	2.380	2.363	10,982,980
2023-04-20	2.470	2.480	2.440	2.450	2.433	5,861,509
2023-04-19	2.520	2.520	2.470	2.480	2.462	7,672,900
2023-04-18	2.490	2.540	2.480	2.510	2.492	10,533,994
2023-04-17	2.500	2.510	2.480	2.490	2.472	7,124,920
2023-04-14	2.530	2.540	2.490	2.510	2.492	10,732,740
2023-04-13	2.520	2.550	2.490	2.530	2.512	12,421,193
2023-04-12	2.510	2.530	2.470	2.520	2.502	14,060,313
2023-04-11	2.510	2.550	2.480	2.510	2.492	15,296,093
2023-04-10	2.590	2.590	2.480	2.500	2.482	20,996,793
2023-04-07	2.610	2.620	2.580	2.600	2.582	9,051,423
2023-04-06	2.630	2.630	2.580	2.610	2.591	11,904,127
2023-04-04	2.660	2.690	2.630	2.640	2.621	11,542,400
2023-04-03	2.640	2.680	2.620	2.660	2.641	11,779,800
2023-03-31	2.640	2.670	2.620	2.640	2.621	8,420,140
2023-03-30	2.650	2.650	2.590	2.620	2.601	8,959,598
2023-03-29	2.690	2.690	2.630	2.640	2.621	7,211,000
2023-03-28	2.690	2.710	2.660	2.670	2.651	8,334,600
2023-03-27	2.720	2.720	2.640	2.680	2.661	10,650,260
2023-03-24	2.680	2.740	2.680	2.700	2.681	10,786,080
2023-03-23	2.710	2.710	2.670	2.690	2.671	7,056,040
2023-03-22	2.720	2.730	2.690	2.710	2.691	5,325,040
2023-03-21	2.660	2.710	2.630	2.710	2.691	9,003,380
2023-03-20	2.660	2.680	2.630	2.640	2.621	11,549,030
2023-03-17	2.680	2.700	2.640	2.660	2.641	11,424,860
2023-03-16	2.700	2.700	2.640	2.650	2.631	7,673,900
2023-03-15	2.690	2.750	2.690	2.710	2.691	11,074,854
2023-03-14	2.710	2.720	2.640	2.670	2.651	8,376,774
2023-03-13	2.740	2.750	2.690	2.700	2.681	11,268,620
2023-03-10	2.780	2.790	2.710	2.740	2.721	13,421,290
2023-03-09	2.800	2.810	2.750	2.780	2.760	8,478,190
2023-03-08	2.750	2.800	2.750	2.800	2.780	8,130,226
2023-03-07	2.830	2.840	2.760	2.760	2.740	12,593,926
2023-03-06	2.850	2.850	2.820	2.830	2.810	9,564,400
2023-03-03	2.840	2.870	2.820	2.840	2.820	8,227,520
2023-03-02	2.870	2.890	2.850	2.850	2.830	8,635,060
2023-03-01	2.850	2.870	2.830	2.870	2.850	9,551,100
2023-02-28	2.810	2.850	2.790	2.850	2.830	10,464,000
2023-02-27	2.820	2.820	2.790	2.810	2.790	8,765,880
2023-02-24	2.830	2.850	2.810	2.830	2.810	7,170,500
2023-02-23	2.840	2.870	2.820	2.840	2.820	13,421,900
2023-02-22	2.840	2.850	2.810	2.830	2.810	9,722,383
2023-02-21	2.840	2.850	2.820	2.850	2.830	12,048,717
2023-02-20	2.840	2.850	2.800	2.830	2.810	13,278,180
2023-02-17	2.800	2.870	2.790	2.820	2.800	26,574,727
2023-02-16	2.830	2.870	2.760	2.790	2.770	25,312,718
2023-02-15	2.820	2.840	2.800	2.820	2.800	13,809,600
2023-02-14	2.840	2.850	2.800	2.820	2.800	12,867,560
2023-02-13	2.800	2.830	2.790	2.830	2.810	20,102,894
2023-02-10	2.760	2.810	2.750	2.790	2.770	17,103,100
2023-02-09	2.720	2.770	2.720	2.770	2.750	16,927,080
2023-02-08	2.740	2.740	2.710	2.730	2.711	12,445,321
2023-02-07	2.740	2.740	2.710	2.730	2.711	12,535,196
2023-02-06	2.740	2.770	2.720	2.730	2.711	13,537,340
2023-02-03	2.740	2.770	2.720	2.750	2.730	18,653,280

← NewerPage 15 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.