Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.740	2.770	2.720	2.750	2.730	18,653,280
2023-02-02	2.770	2.770	2.710	2.730	2.711	16,575,654
2023-02-01	2.730	2.760	2.710	2.760	2.740	22,515,671
2023-01-31	2.660	2.740	2.660	2.720	2.701	23,408,220
2023-01-30	2.680	2.720	2.660	2.690	2.671	26,612,123
2023-01-20	2.620	2.680	2.620	2.660	2.641	21,157,800
2023-01-19	2.610	2.620	2.580	2.620	2.601	14,896,303
2023-01-18	2.590	2.630	2.580	2.620	2.601	11,572,700
2023-01-17	2.620	2.640	2.570	2.590	2.572	18,165,100
2023-01-16	2.610	2.650	2.600	2.620	2.601	17,033,100
2023-01-13	2.590	2.640	2.570	2.620	2.601	19,779,500
2023-01-12	2.590	2.610	2.560	2.580	2.562	19,496,100
2023-01-11	2.630	2.650	2.580	2.600	2.582	27,709,960
2023-01-10	2.710	2.720	2.630	2.640	2.621	36,334,488
2023-01-09	2.680	2.730	2.650	2.730	2.711	36,930,604
2023-01-06	2.860	2.880	2.700	2.700	2.681	72,015,566
2023-01-05	2.930	2.940	2.820	2.870	2.850	61,286,812
2023-01-04	2.940	3.020	2.900	2.950	2.929	82,535,765
2023-01-03	2.900	3.000	2.880	3.000	2.979	105,415,674
2022-12-30	3.180	3.180	2.920	3.030	3.008	187,876,386
2022-12-29	2.800	3.160	2.800	3.160	3.138	103,552,329
2022-12-28	2.770	3.060	2.720	2.870	2.850	72,257,610
2022-12-27	2.780	2.800	2.740	2.780	2.760	14,276,040
2022-12-26	2.740	2.830	2.730	2.790	2.770	19,721,940
2022-12-23	2.710	2.790	2.700	2.730	2.711	13,313,100
2022-12-22	2.770	2.810	2.710	2.720	2.701	12,149,140
2022-12-21	2.720	2.800	2.710	2.770	2.750	16,777,460
2022-12-20	2.710	2.750	2.680	2.700	2.681	15,804,500
2022-12-19	2.770	2.820	2.700	2.700	2.681	17,310,600
2022-12-16	2.800	2.800	2.730	2.780	2.760	12,529,254
2022-12-15	2.820	2.850	2.750	2.770	2.750	13,365,200
2022-12-14	2.780	2.830	2.770	2.810	2.790	15,663,000
2022-12-13	2.720	2.800	2.710	2.780	2.760	13,766,820
2022-12-12	2.740	2.760	2.710	2.740	2.721	12,618,940
2022-12-09	2.750	2.760	2.690	2.720	2.701	10,857,900
2022-12-08	2.750	2.750	2.700	2.730	2.711	10,315,562
2022-12-07	2.720	2.750	2.690	2.730	2.711	13,449,398
2022-12-06	2.720	2.760	2.700	2.710	2.691	13,267,600
2022-12-05	2.720	2.770	2.700	2.710	2.691	15,419,914
2022-12-02	2.680	2.730	2.670	2.700	2.681	14,516,200
2022-12-01	2.640	2.700	2.640	2.670	2.651	15,274,600
2022-11-30	2.640	2.660	2.610	2.630	2.611	10,352,980
2022-11-29	2.570	2.650	2.560	2.630	2.611	14,821,738
2022-11-28	2.570	2.580	2.480	2.560	2.542	11,535,960
2022-11-25	2.590	2.590	2.560	2.580	2.562	7,256,180
2022-11-24	2.580	2.620	2.560	2.570	2.552	10,692,800
2022-11-23	2.600	2.610	2.530	2.570	2.552	12,166,893
2022-11-22	2.610	2.630	2.580	2.600	2.582	12,811,398
2022-11-21	2.620	2.620	2.560	2.600	2.582	10,081,258
2022-11-18	2.660	2.670	2.610	2.620	2.601	8,680,963
2022-11-17	2.620	2.660	2.610	2.640	2.621	10,941,500
2022-11-16	2.600	2.640	2.590	2.620	2.601	8,787,120
2022-11-15	2.610	2.640	2.580	2.600	2.582	9,937,274
2022-11-14	2.590	2.620	2.580	2.590	2.572	11,446,720
2022-11-11	2.580	2.620	2.570	2.590	2.572	16,746,340
2022-11-10	2.530	2.570	2.520	2.550	2.532	7,596,840
2022-11-09	2.540	2.550	2.520	2.540	2.522	6,810,199
2022-11-08	2.540	2.540	2.500	2.540	2.522	8,548,880
2022-11-07	2.480	2.530	2.460	2.530	2.512	9,879,988
2022-11-04	2.470	2.500	2.450	2.490	2.472	9,888,166

← NewerPage 16 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.