Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.520	2.650	2.520	2.560	2.542	27,881,100
2022-08-02	2.660	2.670	2.500	2.530	2.512	32,343,139
2022-08-01	2.680	2.750	2.670	2.690	2.671	23,902,500
2022-07-29	2.650	2.740	2.640	2.680	2.661	30,759,740
2022-07-28	2.680	2.720	2.650	2.670	2.651	25,910,040
2022-07-27	2.710	2.730	2.670	2.680	2.661	23,737,600
2022-07-26	2.740	2.750	2.670	2.730	2.711	29,809,240
2022-07-25	2.700	2.770	2.690	2.750	2.730	36,137,720
2022-07-22	2.630	2.780	2.620	2.730	2.711	57,300,496
2022-07-21	2.670	2.690	2.620	2.630	2.611	28,894,600
2022-07-20	2.660	2.690	2.620	2.680	2.661	38,153,300
2022-07-19	2.630	2.670	2.590	2.670	2.651	42,885,293
2022-07-18	2.550	2.660	2.510	2.650	2.631	59,611,696
2022-07-15	2.630	2.770	2.630	2.630	2.611	120,031,020
2022-07-14	2.920	2.920	2.820	2.920	2.899	61,663,578
2022-07-13	2.540	2.670	2.540	2.650	2.631	38,616,234
2022-07-12	2.620	2.630	2.540	2.560	2.542	30,177,221
2022-07-11	2.620	2.650	2.590	2.630	2.611	34,173,646
2022-07-08	2.610	2.660	2.560	2.620	2.601	45,040,514
2022-07-07	2.540	2.750	2.540	2.600	2.582	48,656,754
2022-07-06	2.580	2.630	2.480	2.530	2.512	54,295,991
2022-07-05	2.580	2.770	2.550	2.610	2.591	75,514,844
2022-07-04	2.510	2.650	2.460	2.580	2.562	98,528,157
2022-07-01	2.910	3.010	2.640	2.690	2.671	166,325,905
2022-06-30	2.500	2.740	2.490	2.740	2.721	37,081,063
2022-06-29	2.550	2.560	2.490	2.490	2.472	12,599,300
2022-06-28	2.490	2.540	2.480	2.520	2.502	15,302,000
2022-06-27	2.500	2.500	2.460	2.490	2.472	16,955,900
2022-06-24	2.420	2.480	2.410	2.480	2.462	19,421,040
2022-06-23	2.400	2.430	2.380	2.430	2.413	9,964,860
2022-06-22	2.430	2.440	2.390	2.400	2.383	7,961,900
2022-06-21	2.430	2.440	2.400	2.430	2.413	8,738,320
2022-06-20	2.430	2.430	2.400	2.430	2.413	11,682,486
2022-06-17	2.450	2.450	2.370	2.410	2.393	12,725,200
2022-06-16	2.410	2.460	2.400	2.440	2.423	12,100,360
2022-06-15	2.400	2.430	2.390	2.400	2.383	13,518,660
2022-06-14	2.370	2.400	2.330	2.390	2.373	14,071,305
2022-06-13	2.380	2.410	2.350	2.380	2.363	9,868,387
2022-06-10	2.350	2.420	2.350	2.400	2.383	9,830,895
2022-06-09	2.450	2.450	2.360	2.380	2.363	13,412,221
2022-06-08	2.450	2.460	2.400	2.430	2.413	11,614,500
2022-06-07	2.480	2.480	2.420	2.450	2.433	11,113,520
2022-06-06	2.440	2.480	2.440	2.480	2.462	10,351,208
2022-06-02	2.460	2.460	2.410	2.450	2.433	8,567,280
2022-06-01	2.460	2.490	2.440	2.460	2.443	12,199,600
2022-05-31	2.410	2.460	2.400	2.450	2.433	15,848,580
2022-05-30	2.440	2.450	2.390	2.410	2.393	10,314,340
2022-05-27	2.440	2.460	2.390	2.410	2.393	13,607,220
2022-05-26	2.460	2.460	2.400	2.450	2.433	12,516,360
2022-05-25	2.370	2.460	2.360	2.440	2.423	12,905,080
2022-05-24	2.480	2.490	2.360	2.370	2.353	17,609,540
2022-05-23	2.450	2.500	2.440	2.480	2.462	10,441,100
2022-05-20	2.420	2.460	2.410	2.440	2.423	13,117,500
2022-05-19	2.380	2.450	2.370	2.420	2.403	12,968,840
2022-05-18	2.370	2.430	2.360	2.400	2.383	14,429,120
2022-05-17	2.390	2.400	2.340	2.360	2.343	11,773,080
2022-05-16	2.360	2.410	2.350	2.390	2.373	16,510,100
2022-05-13	2.350	2.380	2.330	2.360	2.343	9,792,194
2022-05-12	2.270	2.360	2.270	2.350	2.333	17,402,394
2022-05-11	2.330	2.370	2.290	2.300	2.284	21,335,004

← NewerPage 18 of 21 · 1,218 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.