Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	33.390	33.698	32.522	32.634	22.959	299,000
2024-07-23	34.034	34.300	33.418	33.502	23.569	150,600
2024-07-22	33.796	34.244	33.698	34.202	24.062	143,400
2024-07-19	33.502	33.880	33.348	33.684	23.697	158,400
2024-07-18	33.824	33.950	33.250	33.726	23.727	185,900
2024-07-17	34.300	34.328	33.740	33.880	23.835	148,800
2024-07-16	34.328	34.538	34.048	34.398	24.200	106,100
2024-07-15	35.000	35.000	34.398	34.398	24.200	146,200
2024-07-12	35.560	35.560	34.860	35.182	24.751	200,900
2024-07-11	34.440	35.112	34.118	35.014	24.633	292,400
2024-07-10	34.230	34.482	33.908	33.950	23.884	238,849
2024-07-09	33.460	34.300	33.012	34.230	24.081	248,467
2024-07-08	33.894	34.510	33.502	33.600	23.638	182,300
2024-07-05	33.768	34.468	33.334	34.300	24.131	173,000
2024-07-04	34.580	34.622	33.614	33.726	23.727	186,880
2024-07-03	34.202	34.650	33.782	34.412	24.209	203,600
2024-07-02	34.384	34.566	34.216	34.300	24.131	120,933
2024-07-01	34.090	34.426	33.670	34.216	24.072	163,600
2024-06-28	34.342	34.552	34.006	34.034	23.944	176,795
2024-06-27	34.426	34.692	34.034	34.048	23.953	196,496
2024-06-26	33.600	34.482	33.348	34.426	24.219	287,900
2024-06-25	33.782	34.020	33.124	33.684	23.697	235,800
2024-06-24	35.098	35.280	33.726	33.782	23.766	434,000
2024-06-21	34.692	35.280	34.692	35.084	24.682	117,700
2024-06-20	35.252	35.742	34.888	35.028	24.643	303,551
2024-06-19	35.994	36.162	35.476	35.560	25.017	228,051
2024-06-18	36.008	36.372	35.840	35.980	25.313	238,551
2024-06-17	36.400	36.610	35.966	36.008	25.332	148,300
2024-06-14	36.260	36.442	35.854	36.442	25.638	119,922
2024-06-13	36.890	37.002	35.910	36.260	25.510	464,282
2024-06-12	37.226	37.632	36.918	37.394	26.054	376,580
2024-06-11	36.988	37.324	36.316	37.226	25.937	179,880
2024-06-07	36.302	37.240	36.288	36.946	25.742	335,780
2024-06-06	37.156	37.422	35.980	36.190	25.215	570,204
2024-06-05	37.660	37.660	36.400	37.408	26.064	515,676
2024-06-04	36.428	36.806	35.700	36.750	25.605	238,580
2024-06-03	37.436	37.436	36.274	36.638	25.527	348,280
2024-05-31	36.946	37.506	36.834	37.436	26.083	331,556
2024-05-30	36.904	37.170	36.554	36.778	25.625	308,400
2024-05-29	36.540	37.282	36.540	36.904	25.713	188,165
2024-05-28	37.002	37.478	36.638	36.638	25.527	208,360
2024-05-27	36.904	37.352	36.526	37.212	25.927	238,824
2024-05-24	37.520	37.520	36.890	36.890	25.703	366,500
2024-05-23	37.898	37.926	36.876	37.170	25.898	530,100
2024-05-22	38.738	38.738	37.968	38.094	26.542	373,760
2024-05-21	38.780	38.780	37.450	37.982	26.464	732,433
2024-05-20	38.738	39.032	38.500	38.682	26.951	570,620
2024-05-17	38.710	38.920	38.360	38.738	26.990	499,413
2024-05-16	38.528	39.004	38.514	38.696	26.961	583,300
2024-05-15	38.920	39.298	38.388	38.472	26.805	675,580
2024-05-14	39.900	40.320	39.116	39.214	27.322	1,072,401
2024-05-13	41.594	42.000	39.746	40.040	27.898	2,045,664
2024-05-10	42.392	45.626	42.392	42.546	29.644	2,998,916
2024-05-09	39.480	43.050	38.934	42.238	29.429	2,262,004
2024-05-08	38.920	40.446	38.262	40.124	27.956	1,470,271
2024-05-07	39.438	39.816	38.598	39.172	27.293	865,780
2024-05-06	38.220	40.180	38.220	39.494	27.517	1,397,313
2024-04-30	38.122	38.444	37.618	38.052	26.513	232,549
2024-04-29	37.632	38.318	37.100	38.108	26.552	422,173
2024-04-26	37.688	37.870	37.100	37.632	26.220	231,700

← NewerPage 10 of 20 · 1,180 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.1200 CNY
2026-05-20	0.1500 CNY
2025-09-26	0.1000 CNY
2025-07-10	0.1000 CNY
2024-06-13	0.3600 CNY
2023-05-26	0.5000 CNY
2022-05-23	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.