Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.570	2.570	2.520	2.540	2.529	17,187,880
2026-04-20	2.530	2.570	2.510	2.560	2.549	22,410,125
2026-04-17	2.590	2.590	2.500	2.520	2.509	23,862,933
2026-04-16	2.520	2.590	2.490	2.580	2.569	23,471,058
2026-04-15	2.570	2.580	2.500	2.510	2.499	19,699,400
2026-04-14	2.600	2.610	2.510	2.560	2.549	26,024,217
2026-04-13	2.560	2.610	2.540	2.580	2.569	19,962,700
2026-04-10	2.570	2.610	2.560	2.570	2.559	18,340,893
2026-04-09	2.640	2.640	2.530	2.550	2.539	24,773,600
2026-04-08	2.620	2.640	2.570	2.640	2.629	26,139,502
2026-04-07	2.470	2.570	2.430	2.560	2.549	37,157,743
2026-04-03	2.600	2.620	2.410	2.420	2.410	40,383,500
2026-04-02	2.680	2.690	2.590	2.610	2.599	21,430,500
2026-04-01	2.710	2.740	2.640	2.680	2.669	20,774,400
2026-03-31	2.700	2.740	2.660	2.670	2.659	22,669,809
2026-03-30	2.630	2.700	2.610	2.690	2.679	22,272,971
2026-03-27	2.610	2.670	2.580	2.660	2.649	25,259,797
2026-03-26	2.630	2.680	2.580	2.600	2.589	23,454,580
2026-03-25	2.550	2.640	2.540	2.630	2.619	26,106,160
2026-03-24	2.480	2.550	2.420	2.540	2.529	34,657,040
2026-03-23	2.550	2.550	2.380	2.420	2.410	43,416,200
2026-03-20	2.740	2.760	2.590	2.590	2.579	31,530,440
2026-03-19	2.780	2.800	2.710	2.720	2.709	18,974,700
2026-03-18	2.780	2.800	2.740	2.800	2.788	21,088,480
2026-03-17	2.820	2.860	2.780	2.780	2.768	31,981,440
2026-03-16	2.770	2.830	2.760	2.810	2.798	26,529,038
2026-03-13	2.810	2.820	2.760	2.780	2.768	21,874,380
2026-03-12	2.790	2.830	2.760	2.770	2.758	23,564,500
2026-03-11	2.810	2.810	2.760	2.790	2.778	17,978,298
2026-03-10	2.790	2.810	2.760	2.800	2.788	19,305,020
2026-03-09	2.770	2.800	2.730	2.770	2.758	23,271,600
2026-03-06	2.660	2.790	2.660	2.790	2.778	37,514,640
2026-03-05	2.680	2.710	2.660	2.680	2.669	23,471,703
2026-03-04	2.630	2.660	2.580	2.650	2.639	25,324,320
2026-03-03	2.710	2.750	2.630	2.650	2.639	27,944,998
2026-03-02	2.770	2.800	2.670	2.700	2.689	28,759,116
2026-02-27	2.790	2.810	2.770	2.800	2.788	19,850,763
2026-02-26	2.830	2.910	2.780	2.800	2.788	36,494,240
2026-02-25	2.820	2.850	2.810	2.830	2.818	30,287,099
2026-02-24	2.740	2.820	2.740	2.810	2.798	25,777,320
2026-02-13	2.740	2.770	2.720	2.730	2.718	18,888,860
2026-02-12	2.810	2.820	2.740	2.750	2.738	24,220,213
2026-02-11	2.810	2.830	2.780	2.810	2.798	21,517,500
2026-02-10	2.820	2.850	2.790	2.820	2.808	22,242,540
2026-02-09	2.820	2.850	2.790	2.820	2.808	29,464,480
2026-02-06	2.780	2.820	2.750	2.800	2.788	25,001,100
2026-02-05	2.760	2.800	2.740	2.790	2.778	26,346,200
2026-02-04	2.720	2.770	2.700	2.760	2.748	30,035,047
2026-02-03	2.700	2.720	2.670	2.720	2.709	25,693,240
2026-02-02	2.710	2.740	2.670	2.680	2.669	29,272,410
2026-01-30	2.670	2.720	2.650	2.710	2.699	29,578,940
2026-01-29	2.690	2.710	2.660	2.680	2.669	17,759,800
2026-01-28	2.710	2.730	2.680	2.690	2.679	20,330,900
2026-01-27	2.750	2.750	2.650	2.720	2.709	31,587,452
2026-01-26	2.740	2.750	2.680	2.730	2.718	27,785,068
2026-01-23	2.720	2.730	2.700	2.730	2.718	17,257,498
2026-01-22	2.680	2.720	2.660	2.720	2.709	23,124,218
2026-01-21	2.650	2.680	2.630	2.670	2.659	16,478,713
2026-01-20	2.650	2.680	2.630	2.670	2.659	22,984,900
2026-01-19	2.560	2.650	2.540	2.650	2.639	24,360,478

← NewerPage 3 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.