Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.700	2.720	2.680	2.690	2.679	19,010,740
2025-07-22	2.720	2.730	2.680	2.710	2.699	21,359,706
2025-07-21	2.650	2.710	2.650	2.710	2.699	21,833,580
2025-07-18	2.660	2.670	2.630	2.660	2.649	18,425,840
2025-07-17	2.670	2.700	2.640	2.660	2.649	19,650,200
2025-07-16	2.580	2.660	2.570	2.660	2.649	31,847,878
2025-07-15	2.650	2.650	2.560	2.580	2.569	23,602,239
2025-07-14	2.640	2.660	2.620	2.650	2.639	14,545,280
2025-07-11	2.640	2.660	2.610	2.650	2.639	20,232,480
2025-07-10	2.610	2.660	2.600	2.640	2.629	20,418,760
2025-07-09	2.620	2.640	2.600	2.610	2.599	16,330,140
2025-07-08	2.590	2.620	2.580	2.620	2.609	18,149,100
2025-07-07	2.550	2.600	2.550	2.590	2.579	18,438,940
2025-07-04	2.590	2.590	2.550	2.560	2.549	17,236,380
2025-07-03	2.600	2.610	2.580	2.600	2.589	17,042,640
2025-07-02	2.580	2.600	2.570	2.600	2.589	20,384,314
2025-07-01	2.580	2.600	2.540	2.580	2.569	17,227,000
2025-06-30	2.580	2.590	2.560	2.580	2.569	14,631,887
2025-06-27	2.540	2.580	2.540	2.570	2.559	16,898,360
2025-06-26	2.570	2.590	2.540	2.550	2.539	15,420,100
2025-06-25	2.550	2.590	2.540	2.570	2.559	18,344,600
2025-06-24	2.490	2.560	2.480	2.550	2.539	21,549,500
2025-06-23	2.420	2.480	2.400	2.470	2.460	17,860,640
2025-06-20	2.450	2.470	2.420	2.430	2.420	17,052,440
2025-06-19	2.540	2.540	2.440	2.450	2.440	24,018,080
2025-06-18	2.590	2.590	2.520	2.530	2.519	19,367,660
2025-06-17	2.590	2.620	2.570	2.590	2.579	19,765,920
2025-06-16	2.550	2.600	2.540	2.590	2.579	23,963,380
2025-06-13	2.660	2.660	2.550	2.560	2.549	35,091,200
2025-06-12	2.700	2.710	2.630	2.650	2.639	33,084,400
2025-06-11	2.700	2.750	2.690	2.710	2.699	27,661,460
2025-06-10	2.770	2.780	2.650	2.690	2.679	43,900,760
2025-06-09	2.740	2.780	2.710	2.770	2.758	43,462,960
2025-06-06	2.730	2.880	2.680	2.740	2.728	79,624,640
2025-06-05	2.830	2.860	2.680	2.690	2.679	61,433,240
2025-06-04	2.680	2.870	2.670	2.750	2.730	48,906,465
2025-06-03	2.660	2.710	2.630	2.670	2.651	26,553,260
2025-05-30	2.700	2.720	2.640	2.660	2.641	27,860,040
2025-05-29	2.720	2.740	2.670	2.700	2.681	28,859,540
2025-05-28	2.720	2.780	2.690	2.720	2.701	40,822,380
2025-05-27	2.650	2.720	2.640	2.710	2.691	37,250,140
2025-05-26	2.640	2.690	2.610	2.640	2.621	27,739,200
2025-05-23	2.660	2.680	2.610	2.620	2.601	25,388,620
2025-05-22	2.730	2.790	2.650	2.670	2.651	33,690,140
2025-05-21	2.780	2.850	2.700	2.730	2.711	33,779,300
2025-05-20	2.740	2.800	2.720	2.780	2.760	51,543,000
2025-05-19	2.590	2.750	2.580	2.740	2.721	65,654,900
2025-05-16	2.640	2.640	2.570	2.600	2.582	38,849,320
2025-05-15	2.640	2.680	2.610	2.650	2.631	53,419,080
2025-05-14	2.550	2.740	2.520	2.620	2.601	62,807,260
2025-05-13	2.580	2.610	2.520	2.540	2.522	32,490,060
2025-05-12	2.610	2.630	2.540	2.560	2.542	26,764,120
2025-05-09	2.650	2.650	2.570	2.580	2.562	34,114,260
2025-05-08	2.620	2.660	2.570	2.640	2.621	47,924,400
2025-05-07	2.570	2.750	2.570	2.600	2.582	56,229,000
2025-05-06	2.490	2.590	2.490	2.540	2.522	39,724,360
2025-04-30	2.410	2.620	2.410	2.450	2.433	45,811,227
2025-04-29	2.370	2.420	2.340	2.400	2.383	30,477,981
2025-04-28	2.490	2.490	2.350	2.370	2.353	44,698,700
2025-04-25	2.550	2.580	2.480	2.500	2.482	46,706,400

← NewerPage 6 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.