Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	45.570	45.584	41.468	41.874	29.175	698,660
2024-01-19	46.410	46.774	45.458	45.556	31.741	297,500
2024-01-18	46.760	47.180	44.926	46.004	32.053	465,700
2024-01-17	47.740	48.230	46.816	46.816	32.619	292,455
2024-01-16	49.000	49.000	47.166	47.740	33.263	333,600
2024-01-15	48.202	48.202	48.202	48.202	33.584	0
2024-01-12	48.804	49.196	48.160	48.202	33.584	376,400
2024-01-11	48.790	48.986	48.202	48.818	34.014	207,400
2024-01-10	48.594	49.336	48.020	48.762	33.975	376,500
2024-01-09	48.748	48.916	48.174	48.426	33.741	317,745
2024-01-08	48.664	49.210	48.160	48.188	33.575	267,000
2024-01-05	49.560	49.770	48.636	48.748	33.965	216,200
2024-01-04	49.812	49.812	48.832	49.560	34.531	322,531
2024-01-03	49.140	49.490	48.748	49.280	34.336	277,900
2024-01-02	48.356	49.756	47.894	49.126	34.228	362,000
2023-12-29	48.034	48.580	47.628	48.356	33.692	315,700
2023-12-28	46.816	48.174	46.256	47.978	33.428	303,954
2023-12-27	46.550	46.942	46.074	46.802	32.609	176,400
2023-12-26	47.320	47.586	46.480	46.592	32.463	254,300
2023-12-25	47.698	48.090	47.026	47.124	32.833	286,600
2023-12-22	48.734	48.958	47.908	47.978	33.428	245,400
2023-12-21	48.258	49.028	47.530	48.902	34.072	327,304
2023-12-20	48.552	49.126	48.258	48.258	33.623	162,900
2023-12-19	48.300	48.734	47.796	48.356	33.692	148,114
2023-12-18	48.958	49.420	48.188	48.300	33.653	273,010
2023-12-15	48.846	49.546	48.734	48.958	34.111	175,600
2023-12-14	49.000	49.616	48.804	49.000	34.140	217,400
2023-12-13	49.336	49.504	48.944	48.944	34.101	170,200
2023-12-12	49.378	49.700	48.804	49.336	34.375	274,500
2023-12-11	49.392	50.190	48.510	49.378	34.404	399,100
2023-12-08	50.484	50.484	49.378	49.392	34.414	447,900
2023-12-07	51.296	51.324	50.120	50.302	35.048	513,805
2023-12-06	49.924	52.192	49.560	50.974	35.516	1,064,749
2023-12-05	50.806	50.820	49.840	49.910	34.775	366,654
2023-12-04	50.610	51.058	50.120	50.820	35.409	313,400
2023-12-01	50.526	51.044	50.148	50.610	35.262	308,800
2023-11-30	50.974	51.142	50.204	50.708	35.331	302,800
2023-11-29	51.436	51.618	50.834	50.974	35.516	292,400
2023-11-28	50.610	51.464	50.414	51.352	35.779	578,600
2023-11-27	50.176	50.582	49.728	50.302	35.048	392,486
2023-11-24	50.946	50.946	50.148	50.428	35.135	327,786
2023-11-23	50.526	51.016	50.344	51.016	35.545	311,500
2023-11-22	50.526	51.114	50.232	50.526	35.204	348,100
2023-11-21	50.736	51.912	50.400	50.722	35.340	702,800
2023-11-20	50.708	50.862	50.092	50.624	35.272	490,910
2023-11-17	50.330	50.750	50.106	50.512	35.194	324,222
2023-11-16	51.114	51.366	50.316	50.344	35.077	292,916
2023-11-15	50.904	51.478	50.498	51.044	35.565	429,614
2023-11-14	50.960	51.016	50.400	50.862	35.438	402,689
2023-11-13	50.694	51.170	49.980	50.918	35.477	505,900
2023-11-10	49.672	50.680	49.210	50.442	35.145	710,500
2023-11-09	50.008	50.344	49.462	49.756	34.667	584,900
2023-11-08	49.938	50.526	49.490	50.134	34.931	616,054
2023-11-07	49.840	50.316	49.392	50.092	34.901	852,020
2023-11-06	48.986	50.162	48.986	49.924	34.784	1,042,542
2023-11-03	48.720	49.448	48.454	48.874	34.053	1,339,250
2023-11-02	51.478	51.478	48.454	48.664	33.906	2,737,296
2023-11-01	53.214	54.362	51.520	51.982	36.218	3,050,796
2023-10-31	50.358	55.020	49.224	53.830	37.506	3,956,056
2023-10-30	48.202	50.190	48.188	49.798	34.696	674,216

← NewerPage 12 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.