Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.770	2.800	2.740	2.780	2.768	17,925,360
2025-10-22	2.730	2.780	2.730	2.770	2.758	23,399,498
2025-10-21	2.680	2.750	2.650	2.750	2.738	31,265,140
2025-10-20	2.650	2.670	2.630	2.670	2.659	19,131,340
2025-10-17	2.640	2.680	2.620	2.620	2.609	23,041,440
2025-10-16	2.660	2.690	2.620	2.640	2.629	15,770,000
2025-10-15	2.660	2.680	2.640	2.670	2.659	18,435,920
2025-10-14	2.630	2.680	2.630	2.650	2.639	21,076,300
2025-10-13	2.610	2.640	2.550	2.640	2.629	21,997,060
2025-10-10	2.620	2.680	2.600	2.660	2.649	23,630,196
2025-10-09	2.630	2.640	2.610	2.630	2.619	16,195,420
2025-09-30	2.640	2.650	2.620	2.630	2.619	14,703,320
2025-09-29	2.600	2.640	2.550	2.630	2.619	19,475,320
2025-09-26	2.570	2.660	2.550	2.600	2.589	19,968,800
2025-09-25	2.600	2.630	2.570	2.590	2.579	18,325,845
2025-09-24	2.580	2.620	2.540	2.610	2.599	18,222,600
2025-09-23	2.640	2.660	2.530	2.580	2.569	31,625,160
2025-09-22	2.700	2.700	2.620	2.650	2.639	30,551,586
2025-09-19	2.840	2.850	2.670	2.700	2.689	46,036,140
2025-09-18	2.880	2.910	2.780	2.820	2.808	44,583,276
2025-09-17	2.910	2.910	2.840	2.880	2.868	35,697,852
2025-09-16	2.870	2.940	2.850	2.920	2.908	52,119,836
2025-09-15	2.820	2.870	2.800	2.860	2.848	47,507,805
2025-09-12	2.780	2.810	2.780	2.800	2.788	33,217,989
2025-09-11	2.790	2.790	2.720	2.790	2.778	26,907,300
2025-09-10	2.760	2.800	2.730	2.790	2.778	28,557,882
2025-09-09	2.750	2.780	2.730	2.750	2.738	28,254,220
2025-09-08	2.720	2.780	2.720	2.750	2.738	28,949,280
2025-09-05	2.730	2.740	2.630	2.730	2.718	39,163,760
2025-09-04	2.650	2.750	2.640	2.720	2.709	40,860,500
2025-09-03	2.750	2.760	2.650	2.670	2.659	27,407,520
2025-09-02	2.700	2.760	2.670	2.750	2.738	34,912,640
2025-09-01	2.670	2.760	2.630	2.710	2.699	30,292,744
2025-08-29	2.690	2.700	2.650	2.680	2.669	20,937,920
2025-08-28	2.710	2.770	2.600	2.700	2.689	41,256,770
2025-08-27	2.810	2.810	2.700	2.700	2.689	32,798,194
2025-08-26	2.770	2.810	2.750	2.800	2.788	30,126,095
2025-08-25	2.760	2.790	2.730	2.770	2.758	26,867,787
2025-08-22	2.790	2.800	2.720	2.760	2.748	26,563,805
2025-08-21	2.800	2.810	2.770	2.800	2.788	21,280,090
2025-08-20	2.760	2.800	2.730	2.800	2.788	30,448,214
2025-08-19	2.710	2.760	2.690	2.760	2.748	25,565,100
2025-08-18	2.690	2.740	2.680	2.710	2.699	19,372,898
2025-08-15	2.660	2.710	2.660	2.680	2.669	18,951,588
2025-08-14	2.720	2.790	2.660	2.670	2.659	27,382,159
2025-08-13	2.770	2.780	2.720	2.740	2.728	20,592,800
2025-08-12	2.770	2.810	2.750	2.760	2.748	21,555,900
2025-08-11	2.740	2.780	2.730	2.760	2.748	22,969,607
2025-08-08	2.730	2.750	2.690	2.750	2.738	24,272,480
2025-08-07	2.720	2.730	2.700	2.730	2.718	17,163,400
2025-08-06	2.730	2.730	2.690	2.720	2.709	16,379,252
2025-08-05	2.670	2.730	2.670	2.730	2.718	25,829,449
2025-08-04	2.630	2.680	2.600	2.670	2.659	20,603,880
2025-08-01	2.630	2.650	2.610	2.630	2.619	15,899,380
2025-07-31	2.690	2.700	2.600	2.610	2.599	31,555,920
2025-07-30	2.670	2.710	2.650	2.700	2.689	24,665,699
2025-07-29	2.700	2.720	2.640	2.670	2.659	22,407,400
2025-07-28	2.680	2.710	2.660	2.700	2.689	20,561,980
2025-07-25	2.710	2.710	2.670	2.680	2.669	16,004,360
2025-07-24	2.690	2.720	2.680	2.710	2.699	17,901,935

← NewerPage 5 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.