Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.290	2.350	2.270	2.340	2.323	15,584,538
2022-05-09	2.290	2.340	2.270	2.310	2.294	13,922,559
2022-05-06	2.300	2.310	2.250	2.270	2.254	16,261,404
2022-05-05	2.330	2.390	2.310	2.350	2.333	15,872,980
2022-04-29	2.290	2.370	2.280	2.330	2.313	22,482,998
2022-04-28	2.330	2.350	2.230	2.260	2.244	22,926,200
2022-04-27	2.220	2.340	2.180	2.330	2.313	30,770,020
2022-04-26	2.400	2.450	2.260	2.270	2.254	43,615,003
2022-04-25	2.660	2.680	2.480	2.480	2.462	41,104,900
2022-04-22	2.910	2.960	2.710	2.750	2.730	53,541,815
2022-04-21	3.020	3.050	2.880	2.970	2.949	75,969,354
2022-04-20	3.050	3.140	3.000	3.090	3.068	74,553,958
2022-04-19	3.010	3.090	2.960	3.060	3.038	65,221,535
2022-04-18	2.910	3.140	2.890	3.050	3.028	102,173,050
2022-04-15	2.880	2.970	2.840	2.900	2.879	41,845,507
2022-04-14	2.830	2.940	2.810	2.890	2.869	28,434,020
2022-04-13	2.860	2.860	2.800	2.830	2.810	19,902,600
2022-04-12	2.730	2.880	2.710	2.870	2.850	24,451,964
2022-04-11	2.810	2.860	2.730	2.740	2.721	20,043,400
2022-04-08	2.850	2.880	2.790	2.800	2.780	19,654,300
2022-04-07	2.930	2.930	2.840	2.850	2.830	28,367,560
2022-04-06	2.890	2.970	2.860	2.950	2.929	43,295,941
2022-04-01	2.800	2.910	2.790	2.890	2.869	36,475,323
2022-03-31	2.760	2.830	2.740	2.820	2.800	20,579,668
2022-03-30	2.770	2.780	2.730	2.780	2.760	15,482,840
2022-03-29	2.790	2.850	2.740	2.760	2.740	20,603,600
2022-03-28	2.810	2.820	2.760	2.800	2.780	14,749,480
2022-03-25	2.730	2.830	2.700	2.810	2.790	29,933,540
2022-03-24	2.760	2.760	2.690	2.710	2.691	13,122,361
2022-03-23	2.790	2.820	2.740	2.760	2.740	14,696,586
2022-03-22	2.800	2.830	2.760	2.800	2.780	16,888,224
2022-03-21	2.760	2.800	2.730	2.800	2.780	18,940,483
2022-03-18	2.650	2.740	2.620	2.740	2.721	23,682,460
2022-03-17	2.660	2.700	2.620	2.640	2.621	19,412,740
2022-03-16	2.590	2.640	2.490	2.640	2.621	20,619,544
2022-03-15	2.690	2.700	2.540	2.550	2.532	21,178,700
2022-03-14	2.780	2.810	2.700	2.700	2.681	18,282,400
2022-03-11	2.730	2.810	2.690	2.800	2.780	19,180,263
2022-03-10	2.760	2.800	2.740	2.770	2.750	18,604,147
2022-03-09	2.790	2.810	2.600	2.710	2.691	27,536,064
2022-03-08	2.890	2.890	2.780	2.800	2.780	21,477,800
2022-03-07	2.910	2.940	2.850	2.880	2.860	17,295,000
2022-03-04	2.980	2.980	2.900	2.910	2.889	23,985,340
2022-03-03	2.970	3.000	2.930	2.980	2.959	28,163,700
2022-03-02	2.960	2.970	2.900	2.950	2.929	26,663,922
2022-03-01	2.850	2.960	2.850	2.950	2.929	39,890,773
2022-02-28	2.840	2.880	2.810	2.860	2.840	20,875,160
2022-02-25	2.780	2.920	2.770	2.840	2.820	35,216,212
2022-02-24	2.850	2.940	2.730	2.780	2.760	45,539,505
2022-02-23	2.850	2.870	2.800	2.860	2.840	22,371,147
2022-02-22	2.880	2.890	2.820	2.840	2.820	20,871,540
2022-02-21	2.880	2.890	2.850	2.890	2.869	17,221,065
2022-02-18	2.860	2.900	2.840	2.880	2.860	16,698,865
2022-02-17	2.900	2.940	2.840	2.860	2.840	26,830,729
2022-02-16	2.860	2.930	2.850	2.900	2.879	25,151,300
2022-02-15	2.870	2.940	2.820	2.860	2.840	32,207,000
2022-02-14	2.800	2.890	2.790	2.870	2.850	24,039,313
2022-02-11	2.850	2.890	2.800	2.820	2.800	22,605,402
2022-02-10	2.870	2.910	2.840	2.880	2.860	21,483,398
2022-02-09	2.870	2.900	2.840	2.860	2.840	28,683,060

← NewerPage 19 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.