Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.320	2.330	2.230	2.260	2.244	38,087,711
2025-01-20	2.280	2.360	2.210	2.290	2.274	49,436,161
2025-01-17	2.260	2.300	2.220	2.250	2.234	32,789,200
2025-01-16	2.300	2.340	2.270	2.290	2.274	58,741,349
2025-01-15	2.310	2.330	2.210	2.250	2.234	40,014,000
2025-01-14	2.190	2.310	2.180	2.300	2.284	60,645,332
2025-01-13	2.140	2.190	2.070	2.160	2.145	44,582,518
2025-01-10	2.290	2.360	2.160	2.160	2.145	66,867,331
2025-01-09	2.300	2.330	2.250	2.270	2.254	60,617,300
2025-01-08	2.230	2.340	2.220	2.320	2.303	108,775,870
2025-01-07	2.270	2.420	2.270	2.350	2.333	171,740,977
2025-01-06	2.520	2.520	2.520	2.520	2.502	21,143,400
2025-01-03	2.980	3.070	2.800	2.800	2.780	223,023,982
2025-01-02	2.510	2.790	2.510	2.790	2.770	117,312,110
2024-12-31	2.600	2.720	2.530	2.540	2.522	63,744,939
2024-12-30	2.650	2.690	2.460	2.600	2.582	80,912,992
2024-12-27	2.430	2.670	2.410	2.670	2.651	48,389,460
2024-12-26	2.400	2.470	2.380	2.430	2.413	33,274,129
2024-12-25	2.460	2.470	2.310	2.400	2.383	37,495,716
2024-12-24	2.500	2.540	2.400	2.470	2.452	47,330,823
2024-12-23	2.750	2.750	2.510	2.520	2.502	56,627,300
2024-12-20	2.720	2.800	2.720	2.770	2.750	45,283,075
2024-12-19	2.710	2.770	2.640	2.700	2.681	46,390,418
2024-12-18	2.730	2.840	2.690	2.760	2.740	57,928,534
2024-12-17	3.050	3.050	2.820	2.820	2.800	88,465,487
2024-12-16	2.960	3.300	2.890	3.130	3.108	114,479,114
2024-12-13	3.040	3.170	2.990	3.010	2.989	120,733,639
2024-12-12	3.100	3.330	2.930	3.210	3.187	188,867,847
2024-12-11	2.740	3.060	2.740	3.060	3.038	138,770,096
2024-12-10	2.850	2.950	2.760	2.780	2.760	87,501,542
2024-12-09	2.820	2.960	2.740	2.760	2.740	107,478,528
2024-12-06	2.660	2.890	2.650	2.780	2.760	147,069,251
2024-12-05	2.580	2.720	2.580	2.630	2.611	121,734,178
2024-12-04	2.540	2.820	2.520	2.690	2.671	137,520,557
2024-12-03	2.660	2.700	2.530	2.560	2.542	56,438,520
2024-12-02	2.450	2.600	2.450	2.600	2.582	62,013,220
2024-11-29	2.400	2.490	2.390	2.460	2.443	50,140,000
2024-11-28	2.370	2.430	2.350	2.420	2.403	43,022,353
2024-11-27	2.380	2.380	2.260	2.360	2.343	43,462,980
2024-11-26	2.260	2.480	2.260	2.400	2.383	71,197,660
2024-11-25	2.210	2.270	2.180	2.270	2.254	28,050,358
2024-11-22	2.260	2.340	2.200	2.220	2.204	34,700,593
2024-11-21	2.290	2.320	2.250	2.280	2.264	29,807,782
2024-11-20	2.230	2.300	2.220	2.300	2.284	31,790,575
2024-11-19	2.210	2.240	2.160	2.240	2.224	27,085,435
2024-11-18	2.240	2.280	2.170	2.210	2.194	33,232,480
2024-11-15	2.250	2.290	2.220	2.220	2.204	35,016,355
2024-11-14	2.380	2.380	2.260	2.270	2.254	39,132,119
2024-11-13	2.430	2.460	2.330	2.390	2.373	41,532,072
2024-11-12	2.510	2.530	2.400	2.430	2.413	50,082,352
2024-11-11	2.590	2.660	2.460	2.520	2.502	72,315,890
2024-11-08	2.690	2.750	2.510	2.600	2.582	127,104,087
2024-11-07	2.290	2.540	2.280	2.540	2.522	51,589,495
2024-11-06	2.260	2.350	2.190	2.310	2.294	61,382,742
2024-11-05	2.210	2.300	2.210	2.280	2.264	57,928,880
2024-11-04	2.160	2.200	2.100	2.200	2.184	34,676,607
2024-11-01	2.260	2.290	2.140	2.150	2.135	51,160,603
2024-10-31	2.200	2.330	2.170	2.280	2.264	68,621,195
2024-10-30	2.150	2.220	2.080	2.190	2.174	60,773,709
2024-10-29	2.280	2.300	2.130	2.150	2.135	79,914,819

← NewerPage 8 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.