Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	36.834	37.856	36.834	37.688	26.259	407,500
2024-04-24	36.820	37.044	36.554	36.834	25.664	265,100
2024-04-23	36.386	37.156	35.728	36.820	25.654	277,400
2024-04-22	35.854	37.142	35.826	36.680	25.557	383,068
2024-04-19	35.854	36.120	35.448	35.868	24.991	311,100
2024-04-18	36.414	36.666	35.854	35.854	24.981	313,900
2024-04-17	35.280	37.016	35.280	36.708	25.576	510,628
2024-04-16	36.092	36.106	34.230	35.280	24.581	780,100
2024-04-15	38.388	38.780	36.680	36.890	25.703	808,654
2024-04-12	39.606	39.606	38.710	38.878	27.088	217,446
2024-04-11	38.780	39.746	38.654	39.214	27.322	257,531
2024-04-10	39.242	40.096	38.640	38.962	27.147	322,802
2024-04-09	40.222	40.222	38.528	39.942	27.829	377,078
2024-04-08	40.768	40.880	39.060	39.326	27.400	388,610
2024-04-03	40.558	40.754	40.124	40.740	28.385	251,180
2024-04-02	40.600	40.880	40.236	40.572	28.268	215,188
2024-04-01	39.760	40.558	39.662	40.460	28.190	339,126
2024-03-29	39.340	39.480	39.032	39.452	27.488	119,900
2024-03-28	39.200	39.830	38.276	39.200	27.312	297,873
2024-03-27	39.844	39.844	38.626	38.850	27.069	239,594
2024-03-26	39.298	39.606	38.990	39.564	27.566	360,994
2024-03-25	40.488	40.698	39.396	39.396	27.449	364,870
2024-03-22	41.426	41.426	40.180	40.488	28.210	395,626
2024-03-21	41.580	41.944	40.992	41.510	28.922	255,500
2024-03-20	41.258	41.580	41.132	41.552	28.951	415,100
2024-03-19	41.538	41.972	41.188	41.300	28.776	355,861
2024-03-18	40.894	41.342	40.642	41.258	28.746	469,000
2024-03-15	40.726	40.880	40.362	40.796	28.424	243,700
2024-03-14	41.090	41.272	40.250	40.670	28.337	336,363
2024-03-13	41.104	41.104	40.474	40.642	28.317	476,430
2024-03-12	40.656	41.454	40.166	40.894	28.493	730,168
2024-03-11	38.584	39.704	38.584	39.676	27.644	456,130
2024-03-08	38.500	38.948	38.122	38.584	26.883	221,182
2024-03-07	38.668	39.200	38.360	38.416	26.766	262,400
2024-03-06	38.234	38.906	37.940	38.612	26.903	231,457
2024-03-05	39.018	39.018	38.192	38.220	26.630	242,043
2024-03-04	39.326	39.326	38.542	39.004	27.176	278,673
2024-03-01	39.158	39.704	38.836	39.200	27.312	317,718
2024-02-29	38.136	39.494	38.136	39.214	27.322	407,720
2024-02-28	41.020	41.608	38.570	38.570	26.873	704,946
2024-02-27	40.152	41.020	40.152	41.020	28.580	479,448
2024-02-26	40.334	41.272	38.220	40.670	28.337	617,452
2024-02-23	39.172	39.732	38.878	39.634	27.615	341,267
2024-02-22	38.710	39.186	38.472	39.130	27.264	289,434
2024-02-21	38.220	39.326	37.814	38.710	26.971	459,239
2024-02-20	37.646	39.592	37.268	38.262	26.659	596,302
2024-02-19	37.786	39.032	37.352	37.870	26.386	593,457
2024-02-08	35.210	38.906	35.042	37.758	26.308	509,098
2024-02-07	35.000	36.428	33.628	35.672	24.854	883,088
2024-02-06	34.944	36.204	32.396	35.434	24.688	782,750
2024-02-05	36.120	36.120	32.788	35.350	24.630	867,622
2024-02-02	37.870	38.388	35.084	36.372	25.342	577,147
2024-02-01	38.472	38.500	36.946	37.744	26.298	474,943
2024-01-31	39.900	39.914	38.192	38.276	26.669	583,477
2024-01-30	41.454	41.552	39.914	39.956	27.839	483,075
2024-01-29	42.854	43.120	41.300	41.440	28.873	430,900
2024-01-26	43.400	43.400	42.644	42.854	29.858	344,363
2024-01-25	41.664	42.742	41.076	42.630	29.702	329,600
2024-01-24	41.062	42.210	40.040	41.454	28.883	453,800
2024-01-23	42.266	42.280	40.460	40.992	28.561	584,980

← NewerPage 11 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.