Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	48.202	50.190	48.188	49.798	34.696	674,216
2023-10-27	46.816	48.440	46.256	48.398	33.721	471,200
2023-10-26	46.844	46.844	46.074	46.718	32.551	183,900
2023-10-25	46.704	47.180	46.312	46.704	32.541	170,856
2023-10-24	45.444	46.746	45.080	46.704	32.541	358,033
2023-10-23	46.928	46.942	44.842	45.304	31.565	387,733
2023-10-20	47.292	47.460	46.564	46.760	32.580	214,198
2023-10-19	47.096	47.838	46.774	46.900	32.677	236,398
2023-10-18	47.866	47.992	47.054	47.096	32.814	373,743
2023-10-17	48.384	48.860	47.740	47.810	33.311	445,000
2023-10-16	48.720	49.798	48.300	48.440	33.750	783,905
2023-10-13	48.538	50.792	48.244	49.098	34.209	977,597
2023-10-12	48.440	48.916	48.356	48.720	33.945	222,542
2023-10-11	48.594	48.762	48.328	48.356	33.692	216,903
2023-10-10	48.958	48.958	48.426	48.566	33.838	239,544
2023-10-09	49.042	49.574	48.398	48.846	34.033	496,100
2023-09-28	49.490	49.532	49.014	49.462	34.462	223,800
2023-09-27	48.720	49.532	48.538	49.140	34.238	236,600
2023-09-26	49.196	49.952	48.720	48.818	34.014	186,800
2023-09-25	49.924	49.938	48.944	49.182	34.267	195,000
2023-09-22	49.392	49.616	48.454	49.490	34.482	201,626
2023-09-21	49.686	49.756	48.440	48.762	33.975	320,319
2023-09-20	49.546	50.008	49.364	49.504	34.492	291,382
2023-09-19	49.644	49.854	49.168	49.532	34.511	354,100
2023-09-18	48.314	49.826	47.726	49.644	34.589	491,185
2023-09-15	48.104	48.608	47.768	48.314	33.663	305,600
2023-09-14	48.776	48.776	47.726	47.908	33.380	327,500
2023-09-13	48.888	49.140	48.090	48.356	33.692	346,326
2023-09-12	49.252	49.602	48.748	48.874	34.053	295,500
2023-09-11	48.846	49.616	48.272	49.392	34.414	414,500
2023-09-08	49.070	49.098	48.468	48.832	34.023	316,400
2023-09-07	50.218	50.442	48.958	48.972	34.121	374,400
2023-09-06	50.274	50.512	50.036	50.218	34.989	290,800
2023-09-05	50.946	51.016	50.176	50.246	35.009	364,300
2023-09-04	51.324	51.786	50.722	50.806	35.399	444,400
2023-09-01	51.506	51.870	50.820	51.366	35.789	516,914
2023-08-31	51.450	51.800	50.904	50.946	35.496	488,100
2023-08-30	50.722	51.772	50.722	51.436	35.838	1,144,814
2023-08-29	48.020	50.988	47.824	50.834	35.418	955,870
2023-08-28	49.168	49.630	48.006	48.146	33.545	791,319
2023-08-25	47.628	48.650	47.320	47.348	32.989	373,118
2023-08-24	47.852	48.300	47.040	47.614	33.175	299,202
2023-08-23	48.300	48.370	47.558	47.558	33.136	304,300
2023-08-22	50.386	50.680	47.418	48.272	33.633	929,100
2023-08-21	50.624	51.352	50.260	50.526	35.204	426,432
2023-08-18	50.260	51.324	49.994	50.638	35.282	527,955
2023-08-17	49.686	50.358	48.958	50.358	35.087	421,332
2023-08-16	49.700	50.904	49.042	49.966	34.814	584,736
2023-08-15	49.070	50.106	48.524	49.742	34.657	321,348
2023-08-14	49.672	49.672	48.454	48.944	34.101	339,000
2023-08-11	50.120	50.638	49.336	49.364	34.394	297,400
2023-08-10	49.378	50.190	49.210	50.134	34.931	313,256
2023-08-09	49.294	49.504	49.112	49.350	34.384	175,993
2023-08-08	49.448	49.686	49.168	49.490	34.482	254,843
2023-08-07	49.882	50.120	49.028	49.448	34.453	420,500
2023-08-04	50.512	50.512	49.840	49.882	34.755	634,984
2023-08-03	51.492	51.492	50.064	50.344	35.077	710,419
2023-08-02	52.724	52.724	51.002	51.324	35.760	733,300
2023-08-01	51.772	52.080	51.310	51.968	36.208	771,960
2023-07-31	52.864	52.864	51.534	52.080	36.286	1,401,835

← NewerPage 13 of 20 · 1,181 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.