Guangdong Jialong Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.740	2.870	2.720	2.870	2.850	31,597,292
2022-02-07	2.720	2.770	2.660	2.750	2.730	20,776,691
2022-01-28	2.610	2.690	2.580	2.660	2.641	20,183,800
2022-01-27	2.660	2.680	2.600	2.610	2.591	17,646,119
2022-01-26	2.560	2.750	2.560	2.670	2.651	27,860,166
2022-01-25	2.670	2.680	2.540	2.560	2.542	24,368,400
2022-01-24	2.750	2.760	2.660	2.680	2.661	20,385,798
2022-01-21	2.740	2.790	2.710	2.760	2.740	20,401,825
2022-01-20	2.850	2.850	2.730	2.740	2.721	27,295,400
2022-01-19	2.750	2.860	2.710	2.840	2.820	47,199,418
2022-01-18	2.880	2.880	2.710	2.750	2.730	54,400,579
2022-01-17	2.850	2.910	2.820	2.870	2.850	38,802,353
2022-01-14	2.930	3.050	2.820	2.860	2.840	68,676,232
2022-01-13	2.960	3.030	2.910	2.930	2.909	49,647,440
2022-01-12	2.840	2.990	2.820	2.960	2.939	70,302,842
2022-01-11	2.810	2.950	2.800	2.860	2.840	43,195,940
2022-01-10	2.860	2.880	2.800	2.810	2.790	34,797,019
2022-01-07	2.900	2.970	2.820	2.850	2.830	56,634,773
2022-01-06	2.860	2.950	2.850	2.890	2.869	58,725,718
2022-01-05	2.810	2.940	2.810	2.890	2.869	75,336,102
2022-01-04	2.680	2.900	2.670	2.840	2.820	79,338,051
2021-12-31	2.650	2.740	2.650	2.700	2.681	47,936,784
2021-12-30	2.630	2.700	2.620	2.650	2.631	40,178,040
2021-12-29	2.650	2.690	2.610	2.650	2.631	50,588,743
2021-12-28	2.690	2.750	2.630	2.670	2.651	56,645,377
2021-12-27	2.660	2.790	2.600	2.710	2.691	88,448,355
2021-12-24	2.630	2.790	2.620	2.660	2.641	159,002,590
2021-12-23	3.290	3.310	2.880	2.910	2.889	238,086,600
2021-12-22	2.850	3.140	2.690	3.140	3.118	162,893,339
2021-12-21	2.610	2.850	2.550	2.850	2.830	61,706,799
2021-12-20	2.540	2.680	2.530	2.590	2.572	34,582,320
2021-12-17	2.580	2.600	2.520	2.540	2.522	20,388,711
2021-12-16	2.490	2.570	2.480	2.570	2.552	29,704,616
2021-12-15	2.440	2.500	2.430	2.480	2.462	24,165,540
2021-12-14	2.420	2.450	2.410	2.440	2.423	11,389,532
2021-12-13	2.440	2.460	2.420	2.430	2.413	11,703,140
2021-12-10	2.430	2.450	2.410	2.430	2.413	13,236,580
2021-12-09	2.410	2.460	2.390	2.430	2.413	25,537,362
2021-12-08	2.440	2.450	2.410	2.420	2.403	14,508,152
2021-12-07	2.430	2.450	2.410	2.440	2.423	15,418,811
2021-12-06	2.430	2.450	2.410	2.430	2.413	13,492,798
2021-12-03	2.410	2.450	2.400	2.440	2.423	11,837,510
2021-12-02	2.460	2.460	2.410	2.410	2.393	9,775,500
2021-12-01	2.400	2.440	2.370	2.440	2.423	12,828,651
2021-11-30	2.360	2.410	2.360	2.390	2.373	12,363,584
2021-11-29	2.390	2.390	2.360	2.360	2.343	12,550,638
2021-11-26	2.440	2.450	2.400	2.400	2.383	13,894,080
2021-11-25	2.430	2.470	2.420	2.450	2.433	18,394,444
2021-11-24	2.440	2.450	2.410	2.430	2.413	9,928,940
2021-11-23	2.420	2.450	2.420	2.450	2.433	9,534,490
2021-11-22	2.450	2.460	2.420	2.430	2.413	12,019,074
2021-11-19	2.430	2.470	2.410	2.460	2.443	9,994,334
2021-11-18	2.480	2.480	2.430	2.440	2.423	13,503,140
2021-11-17	2.440	2.480	2.430	2.470	2.452	15,666,121
2021-11-16	2.430	2.500	2.420	2.450	2.433	25,066,753
2021-11-15	2.390	2.450	2.390	2.430	2.413	21,707,786
2021-11-12	2.400	2.410	2.360	2.380	2.363	14,641,093
2021-11-11	2.390	2.460	2.370	2.400	2.383	17,590,330
2021-11-10	2.370	2.390	2.330	2.380	2.363	16,212,628
2021-11-09	2.390	2.410	2.370	2.370	2.353	15,414,880

← NewerPage 20 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.