Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	2.440	2.470	2.420	2.460	2.443	8,157,886
2022-11-02	2.440	2.480	2.420	2.440	2.423	10,923,408
2022-11-01	2.350	2.460	2.350	2.450	2.433	15,686,840
2022-10-31	2.320	2.390	2.320	2.340	2.323	11,706,606
2022-10-28	2.400	2.400	2.320	2.340	2.323	14,248,380
2022-10-27	2.410	2.430	2.400	2.400	2.383	6,848,980
2022-10-26	2.380	2.430	2.370	2.410	2.393	7,925,566
2022-10-25	2.380	2.400	2.340	2.380	2.363	11,014,099
2022-10-24	2.470	2.480	2.380	2.400	2.383	13,061,499
2022-10-21	2.470	2.520	2.450	2.460	2.443	9,286,600
2022-10-20	2.490	2.510	2.460	2.460	2.443	8,860,483
2022-10-19	2.510	2.530	2.490	2.500	2.482	9,196,432
2022-10-18	2.540	2.550	2.510	2.520	2.502	8,874,967
2022-10-17	2.490	2.550	2.480	2.540	2.522	9,746,019
2022-10-14	2.490	2.540	2.490	2.500	2.482	9,957,540
2022-10-13	2.450	2.510	2.410	2.490	2.472	13,476,140
2022-10-12	2.430	2.460	2.350	2.450	2.433	11,204,900
2022-10-11	2.430	2.450	2.340	2.420	2.403	11,670,900
2022-10-10	2.600	2.600	2.420	2.440	2.423	14,180,198
2022-09-30	2.540	2.620	2.510	2.510	2.492	10,959,702
2022-09-29	2.600	2.640	2.500	2.540	2.522	14,875,800
2022-09-28	2.630	2.630	2.570	2.590	2.572	15,389,240
2022-09-27	2.500	2.630	2.500	2.630	2.611	22,854,340
2022-09-26	2.570	2.590	2.500	2.510	2.492	20,221,640
2022-09-23	2.580	2.650	2.570	2.570	2.552	16,434,380
2022-09-22	2.650	2.670	2.570	2.570	2.552	13,640,500
2022-09-21	2.650	2.700	2.610	2.670	2.651	19,860,568
2022-09-20	2.550	2.790	2.540	2.670	2.651	32,466,600
2022-09-19	2.570	2.570	2.500	2.540	2.522	9,986,178
2022-09-16	2.660	2.720	2.550	2.570	2.552	19,846,800
2022-09-15	2.730	2.730	2.630	2.680	2.661	16,396,830
2022-09-14	2.730	2.730	2.660	2.700	2.681	15,920,948
2022-09-13	2.710	2.760	2.710	2.740	2.721	14,661,559
2022-09-09	2.770	2.790	2.710	2.710	2.691	18,442,202
2022-09-08	2.810	2.820	2.710	2.710	2.691	23,529,660
2022-09-07	2.850	2.860	2.790	2.800	2.780	21,826,100
2022-09-06	2.850	2.920	2.830	2.870	2.850	25,685,600
2022-09-05	2.840	2.860	2.780	2.820	2.800	30,374,800
2022-09-02	2.800	2.880	2.790	2.880	2.860	37,565,500
2022-09-01	2.860	2.950	2.800	2.830	2.810	50,242,408
2022-08-31	2.870	2.960	2.800	2.880	2.860	63,001,977
2022-08-30	2.850	2.880	2.800	2.840	2.820	30,103,827
2022-08-29	2.740	2.900	2.720	2.850	2.830	46,974,940
2022-08-26	2.760	2.850	2.740	2.760	2.740	33,601,987
2022-08-25	2.720	2.750	2.670	2.750	2.730	23,345,480
2022-08-24	2.790	2.810	2.700	2.700	2.681	21,149,880
2022-08-23	2.740	2.770	2.700	2.770	2.750	17,329,340
2022-08-22	2.680	2.730	2.660	2.730	2.711	21,039,208
2022-08-19	2.700	2.720	2.670	2.680	2.661	13,630,040
2022-08-18	2.740	2.740	2.680	2.700	2.681	14,386,063
2022-08-17	2.750	2.770	2.710	2.730	2.711	15,405,060
2022-08-16	2.760	2.770	2.720	2.740	2.721	14,669,438
2022-08-15	2.720	2.750	2.690	2.750	2.730	16,434,011
2022-08-12	2.720	2.740	2.690	2.720	2.701	17,308,380
2022-08-11	2.680	2.740	2.680	2.720	2.701	20,586,020
2022-08-10	2.670	2.710	2.660	2.680	2.661	14,409,620
2022-08-09	2.680	2.690	2.660	2.660	2.641	11,725,800
2022-08-08	2.670	2.700	2.660	2.690	2.671	15,867,123
2022-08-05	2.650	2.750	2.640	2.690	2.671	27,918,360
2022-08-04	2.570	2.630	2.550	2.620	2.601	17,524,780

← NewerPage 17 of 21 · 1,218 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.