Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.450	2.620	2.430	2.560	2.542	65,270,200
2025-04-23	2.590	2.600	2.450	2.460	2.443	58,117,197
2025-04-22	2.560	2.650	2.550	2.580	2.562	60,048,477
2025-04-21	2.540	2.600	2.510	2.570	2.552	47,798,688
2025-04-18	2.620	2.640	2.530	2.560	2.542	66,908,240
2025-04-17	2.470	2.640	2.460	2.620	2.601	110,880,324
2025-04-16	2.460	2.510	2.390	2.490	2.472	75,386,841
2025-04-15	2.550	2.550	2.440	2.460	2.443	104,201,051
2025-04-14	2.350	2.570	2.340	2.570	2.552	85,105,209
2025-04-11	2.330	2.390	2.330	2.340	2.323	35,395,280
2025-04-10	2.290	2.380	2.270	2.350	2.333	42,344,129
2025-04-09	2.230	2.300	2.080	2.280	2.264	57,369,964
2025-04-08	2.110	2.310	2.060	2.260	2.244	54,942,265
2025-04-07	2.340	2.340	2.190	2.190	2.174	36,904,500
2025-04-03	2.350	2.440	2.340	2.430	2.413	38,408,320
2025-04-02	2.340	2.400	2.330	2.370	2.353	20,761,800
2025-04-01	2.320	2.390	2.320	2.350	2.333	23,819,925
2025-03-31	2.310	2.330	2.270	2.330	2.313	26,276,720
2025-03-28	2.350	2.350	2.290	2.330	2.313	29,637,727
2025-03-27	2.350	2.390	2.300	2.350	2.333	29,278,940
2025-03-26	2.310	2.370	2.290	2.350	2.333	30,304,821
2025-03-25	2.340	2.350	2.270	2.310	2.294	34,557,900
2025-03-24	2.480	2.500	2.300	2.340	2.323	47,324,354
2025-03-21	2.450	2.490	2.430	2.460	2.443	34,035,380
2025-03-20	2.460	2.500	2.440	2.450	2.433	21,740,960
2025-03-19	2.470	2.490	2.420	2.450	2.433	29,137,120
2025-03-18	2.520	2.520	2.460	2.480	2.462	28,065,180
2025-03-17	2.470	2.580	2.470	2.520	2.502	53,636,092
2025-03-14	2.350	2.480	2.340	2.460	2.443	68,504,230
2025-03-13	2.380	2.400	2.300	2.350	2.333	28,900,991
2025-03-12	2.400	2.430	2.370	2.380	2.363	32,463,411
2025-03-11	2.300	2.370	2.280	2.360	2.343	33,436,240
2025-03-10	2.310	2.350	2.300	2.320	2.303	21,030,800
2025-03-07	2.340	2.350	2.290	2.300	2.284	24,312,234
2025-03-06	2.320	2.360	2.300	2.350	2.333	28,674,200
2025-03-05	2.350	2.370	2.290	2.330	2.313	29,320,640
2025-03-04	2.330	2.360	2.310	2.360	2.343	23,313,540
2025-03-03	2.350	2.380	2.330	2.340	2.323	30,433,900
2025-02-28	2.430	2.470	2.340	2.350	2.333	42,431,418
2025-02-27	2.400	2.480	2.380	2.440	2.423	53,656,440
2025-02-26	2.390	2.440	2.370	2.400	2.383	33,040,218
2025-02-25	2.390	2.440	2.360	2.380	2.363	31,789,846
2025-02-24	2.360	2.460	2.350	2.410	2.393	44,497,314
2025-02-21	2.380	2.400	2.330	2.350	2.333	30,405,084
2025-02-20	2.390	2.430	2.370	2.390	2.373	24,462,280
2025-02-19	2.390	2.400	2.360	2.400	2.383	27,446,471
2025-02-18	2.500	2.500	2.370	2.380	2.363	48,409,840
2025-02-17	2.430	2.500	2.400	2.500	2.482	49,148,940
2025-02-14	2.440	2.480	2.400	2.420	2.403	41,517,604
2025-02-13	2.470	2.480	2.410	2.450	2.433	38,006,635
2025-02-12	2.470	2.490	2.410	2.460	2.443	41,465,664
2025-02-11	2.510	2.520	2.420	2.470	2.452	42,040,762
2025-02-10	2.400	2.480	2.380	2.480	2.462	61,710,469
2025-02-07	2.330	2.410	2.300	2.370	2.353	67,159,752
2025-02-06	2.320	2.390	2.240	2.340	2.323	65,912,148
2025-02-05	2.390	2.420	2.300	2.330	2.313	76,099,796
2025-01-27	2.360	2.550	2.360	2.400	2.383	104,897,942
2025-01-24	2.300	2.430	2.270	2.430	2.413	118,228,038
2025-01-23	2.230	2.300	2.210	2.210	2.194	32,424,201
2025-01-22	2.270	2.270	2.200	2.210	2.194	27,621,800

← NewerPage 7 of 21 · 1,217 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.