Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.160	2.220	2.070	2.090	2.090	32,084,180
2026-07-17	2.240	2.290	2.120	2.160	2.160	28,132,365
2026-07-16	2.230	2.270	2.200	2.250	2.250	18,614,664
2026-07-15	2.190	2.260	2.170	2.230	2.230	21,832,900
2026-07-14	2.140	2.210	2.090	2.200	2.200	27,102,000
2026-07-13	2.160	2.200	2.110	2.140	2.140	23,006,100
2026-07-10	2.100	2.220	2.060	2.170	2.170	27,949,006
2026-07-09	2.110	2.160	2.060	2.110	2.110	20,884,221
2026-07-08	2.090	2.130	2.060	2.120	2.120	19,325,660
2026-07-07	2.190	2.200	2.060	2.100	2.100	21,143,881
2026-07-06	2.180	2.230	2.170	2.180	2.180	16,045,679
2026-07-03	2.120	2.190	2.110	2.180	2.180	20,111,561
2026-07-02	2.120	2.190	2.100	2.110	2.110	21,687,684
2026-07-01	2.060	2.160	2.050	2.120	2.120	30,240,320
2026-06-30	2.070	2.110	2.020	2.050	2.050	22,792,000
2026-06-29	2.060	2.100	1.990	2.080	2.080	23,363,141
2026-06-26	2.090	2.110	2.050	2.080	2.080	19,888,779
2026-06-25	2.150	2.160	2.090	2.120	2.120	18,210,305
2026-06-24	2.260	2.260	2.140	2.160	2.160	26,926,900
2026-06-23	2.190	2.320	2.180	2.260	2.260	34,585,539
2026-06-22	2.170	2.210	2.110	2.200	2.200	24,760,057
2026-06-18	2.180	2.200	2.130	2.180	2.180	16,518,500
2026-06-17	2.260	2.270	2.180	2.190	2.190	19,054,900
2026-06-16	2.290	2.300	2.210	2.270	2.270	24,124,760
2026-06-15	2.330	2.400	2.260	2.290	2.290	25,477,910
2026-06-12	2.320	2.360	2.290	2.320	2.320	23,986,641
2026-06-11	2.320	2.340	2.270	2.300	2.300	17,386,760
2026-06-10	2.360	2.370	2.300	2.340	2.340	14,574,580
2026-06-09	2.360	2.390	2.310	2.370	2.370	17,175,740
2026-06-08	2.380	2.430	2.330	2.360	2.360	23,040,721
2026-06-05	2.360	2.450	2.350	2.420	2.420	29,315,109
2026-06-04	2.390	2.430	2.340	2.360	2.350	19,907,279
2026-06-03	2.440	2.440	2.380	2.410	2.400	27,142,580
2026-06-02	2.530	2.530	2.410	2.430	2.420	29,763,020
2026-06-01	2.430	2.530	2.380	2.520	2.509	33,786,932
2026-05-29	2.450	2.510	2.400	2.420	2.410	25,068,900
2026-05-28	2.420	2.470	2.390	2.450	2.440	21,725,300
2026-05-27	2.480	2.490	2.390	2.440	2.430	24,717,000
2026-05-26	2.550	2.560	2.460	2.480	2.470	22,284,540
2026-05-25	2.560	2.630	2.530	2.560	2.549	30,601,100
2026-05-22	2.510	2.580	2.470	2.550	2.539	27,160,540
2026-05-21	2.600	2.630	2.460	2.470	2.460	28,880,400
2026-05-20	2.660	2.670	2.580	2.600	2.589	20,974,640
2026-05-19	2.640	2.690	2.600	2.650	2.639	24,142,360
2026-05-18	2.600	2.640	2.550	2.640	2.629	19,568,243
2026-05-15	2.630	2.640	2.570	2.600	2.589	23,190,520
2026-05-14	2.670	2.670	2.610	2.630	2.619	18,726,180
2026-05-13	2.670	2.680	2.640	2.660	2.649	18,112,120
2026-05-12	2.720	2.720	2.640	2.660	2.649	19,139,340
2026-05-11	2.730	2.740	2.690	2.720	2.709	18,903,100
2026-05-08	2.700	2.730	2.680	2.710	2.699	18,432,883
2026-05-07	2.730	2.770	2.670	2.690	2.679	27,160,621
2026-05-06	2.740	2.760	2.710	2.730	2.718	30,970,020
2026-04-30	2.730	2.750	2.700	2.720	2.709	23,162,100
2026-04-29	2.650	2.740	2.630	2.730	2.718	31,710,980
2026-04-28	2.600	2.680	2.590	2.650	2.639	29,265,240
2026-04-27	2.560	2.630	2.480	2.620	2.609	34,403,320
2026-04-24	2.490	2.590	2.480	2.570	2.559	36,211,140
2026-04-23	2.520	2.520	2.460	2.480	2.470	19,745,900
2026-04-22	2.530	2.540	2.500	2.520	2.509	17,183,900

← NewerPage 2 of 5 · 243 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.