Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.640	2.640	2.550	2.570	2.559	29,689,600
2026-01-15	2.670	2.680	2.630	2.640	2.629	18,914,160
2026-01-14	2.680	2.720	2.640	2.680	2.669	32,118,678
2026-01-13	2.710	2.740	2.680	2.680	2.669	31,447,360
2026-01-12	2.700	2.720	2.680	2.720	2.709	27,319,180
2026-01-09	2.690	2.710	2.670	2.700	2.689	24,010,598
2026-01-08	2.640	2.700	2.640	2.690	2.679	21,718,019
2026-01-07	2.710	2.710	2.640	2.660	2.649	26,250,520
2026-01-06	2.650	2.710	2.640	2.710	2.699	29,669,238
2026-01-05	2.690	2.690	2.640	2.660	2.649	26,314,060
2025-12-31	2.680	2.680	2.630	2.660	2.649	17,959,960
2025-12-30	2.700	2.720	2.660	2.670	2.659	21,813,420
2025-12-29	2.780	2.790	2.700	2.720	2.709	27,113,100
2025-12-26	2.780	2.810	2.780	2.790	2.778	23,428,300
2025-12-25	2.790	2.840	2.760	2.790	2.778	24,041,180
2025-12-24	2.820	2.850	2.770	2.790	2.778	29,699,413
2025-12-23	2.820	2.960	2.780	2.840	2.828	39,103,820
2025-12-22	2.850	2.860	2.790	2.810	2.798	29,886,440
2025-12-19	2.720	2.870	2.680	2.840	2.828	49,927,700
2025-12-18	2.640	2.770	2.630	2.710	2.699	38,107,640
2025-12-17	2.690	2.730	2.610	2.660	2.649	38,399,700
2025-12-16	2.730	2.810	2.680	2.690	2.679	33,841,200
2025-12-15	2.640	2.780	2.620	2.730	2.718	41,685,546
2025-12-12	2.760	2.770	2.650	2.650	2.639	47,713,500
2025-12-11	2.930	2.950	2.740	2.760	2.748	62,755,160
2025-12-10	2.970	3.060	2.920	2.930	2.918	54,042,080
2025-12-09	2.930	3.020	2.850	2.990	2.977	61,708,380
2025-12-08	3.020	3.030	2.920	2.960	2.948	41,866,680
2025-12-05	2.860	2.980	2.800	2.970	2.957	61,846,580
2025-12-04	2.950	3.120	2.870	2.870	2.858	75,899,900
2025-12-03	3.040	3.140	2.950	2.990	2.977	71,709,896
2025-12-02	3.020	3.050	2.940	3.000	2.987	88,248,289
2025-12-01	3.010	3.080	2.970	3.060	3.047	128,205,836
2025-11-28	3.200	3.320	2.960	3.070	3.057	200,863,981
2025-11-27	2.780	3.060	2.760	3.060	3.047	34,492,158
2025-11-26	2.760	2.870	2.760	2.780	2.768	28,300,138
2025-11-25	2.720	2.780	2.690	2.760	2.748	27,176,199
2025-11-24	2.680	2.820	2.680	2.700	2.689	33,296,141
2025-11-21	2.830	2.870	2.640	2.640	2.629	39,057,906
2025-11-20	2.880	2.890	2.790	2.840	2.828	23,278,660
2025-11-19	2.890	2.920	2.820	2.880	2.868	22,663,720
2025-11-18	2.940	2.960	2.850	2.890	2.878	27,607,745
2025-11-17	2.930	2.960	2.910	2.940	2.928	22,412,085
2025-11-14	2.950	2.980	2.920	2.930	2.918	26,325,300
2025-11-13	2.910	2.940	2.870	2.930	2.918	21,867,039
2025-11-12	2.890	2.930	2.860	2.910	2.898	23,019,384
2025-11-11	2.880	2.900	2.850	2.900	2.888	22,581,997
2025-11-10	2.790	2.900	2.760	2.880	2.868	32,173,386
2025-11-07	2.810	2.840	2.780	2.790	2.778	18,467,331
2025-11-06	2.800	2.840	2.760	2.820	2.808	26,800,338
2025-11-05	2.750	2.820	2.740	2.810	2.798	29,597,371
2025-11-04	2.740	2.780	2.730	2.770	2.758	21,066,678
2025-11-03	2.720	2.760	2.690	2.750	2.738	21,431,976
2025-10-31	2.640	2.710	2.630	2.700	2.689	21,221,380
2025-10-30	2.670	2.670	2.630	2.630	2.619	14,699,141
2025-10-29	2.700	2.710	2.600	2.670	2.659	25,414,033
2025-10-28	2.740	2.740	2.680	2.690	2.679	27,322,499
2025-10-27	2.750	2.790	2.730	2.770	2.758	20,737,880
2025-10-24	2.770	2.800	2.740	2.740	2.728	18,861,860
2025-10-23	2.770	2.800	2.740	2.780	2.768	17,925,360

← NewerPage 4 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.