Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	52.150	52.164	50.750	50.890	35.457	553,337
2023-07-26	51.100	52.038	51.100	52.038	36.257	732,900
2023-07-25	51.296	51.940	50.526	51.170	35.652	801,435
2023-07-24	50.344	50.960	50.120	50.890	35.457	433,335
2023-07-21	50.050	51.352	49.910	50.708	35.331	589,800
2023-07-20	50.540	51.100	49.728	49.826	34.716	383,472
2023-07-19	50.540	50.638	50.134	50.386	35.106	232,800
2023-07-18	50.176	50.540	49.882	50.414	35.126	184,010
2023-07-17	50.344	50.358	49.630	50.190	34.970	219,063
2023-07-14	50.484	50.750	50.176	50.344	35.077	268,280
2023-07-13	50.190	50.554	49.910	50.372	35.096	215,300
2023-07-12	50.680	50.792	49.924	50.190	34.970	229,100
2023-07-11	49.980	50.666	49.854	50.428	35.135	246,700
2023-07-10	50.400	50.470	49.714	49.840	34.726	148,068
2023-07-07	50.176	50.372	49.840	49.896	34.765	157,968
2023-07-06	50.190	50.554	50.008	50.288	35.038	251,824
2023-07-05	51.044	51.044	50.274	50.358	35.087	224,800
2023-07-04	51.030	51.170	50.134	50.596	35.252	339,700
2023-07-03	51.100	51.380	50.400	50.610	35.262	356,000
2023-06-30	49.952	51.282	49.952	50.680	35.311	582,412
2023-06-29	49.028	50.218	48.874	49.896	34.765	335,036
2023-06-28	49.462	49.630	48.524	49.028	34.160	254,043
2023-06-27	47.502	50.078	47.474	49.448	34.453	585,799
2023-06-26	49.490	49.490	47.362	47.376	33.009	402,700
2023-06-21	48.384	49.490	47.852	48.818	34.014	420,700
2023-06-20	49.434	49.476	48.328	48.384	33.711	296,796
2023-06-19	50.260	50.680	48.832	49.042	34.170	412,396
2023-06-16	50.232	50.820	49.840	50.358	35.087	405,243
2023-06-15	50.400	50.442	49.700	49.742	34.657	321,400
2023-06-14	50.344	50.736	49.966	50.400	35.116	231,556
2023-06-13	50.344	51.338	50.218	50.400	35.116	346,100
2023-06-12	50.260	50.652	49.280	50.358	35.087	239,300
2023-06-09	50.064	50.372	49.658	50.232	34.999	423,138
2023-06-08	50.736	50.778	49.868	50.204	34.979	448,600
2023-06-07	50.008	51.772	49.406	50.722	35.340	1,004,449
2023-06-06	49.910	50.120	49.238	49.770	34.677	382,860
2023-06-05	49.000	50.036	48.874	49.952	34.804	404,634
2023-06-02	48.510	49.252	48.188	49.252	34.316	322,560
2023-06-01	48.132	48.650	47.656	48.300	33.653	338,700
2023-05-31	48.440	48.552	47.642	47.866	33.350	357,880
2023-05-30	48.972	49.168	48.076	48.440	33.750	220,819
2023-05-29	48.524	49.322	48.510	48.972	34.121	269,400
2023-05-26	49.252	49.280	48.342	48.846	34.033	289,316
2023-05-25	49.896	49.896	48.580	49.518	34.153	516,309
2023-05-24	49.896	50.400	49.546	49.896	34.414	266,716
2023-05-23	50.568	50.806	49.868	49.868	34.394	338,500
2023-05-22	48.902	50.890	48.902	50.890	35.099	720,520
2023-05-19	48.748	49.574	48.300	49.462	34.114	585,100
2023-05-18	48.496	48.720	48.146	48.580	33.506	221,980
2023-05-17	47.880	48.580	47.698	48.496	33.448	332,586
2023-05-16	48.132	48.356	47.600	48.104	33.178	265,726
2023-05-15	48.244	48.384	47.040	48.272	33.294	490,670
2023-05-12	47.614	48.720	47.614	48.090	33.168	389,599
2023-05-11	47.124	47.950	47.124	47.740	32.927	270,732
2023-05-10	46.914	47.362	46.424	47.124	32.502	260,416
2023-05-09	47.670	47.824	46.830	46.928	32.367	390,300
2023-05-08	48.468	48.622	47.614	47.684	32.888	494,764
2023-05-05	48.776	48.776	47.894	48.468	33.429	435,196
2023-05-04	48.034	48.944	47.740	48.776	33.641	464,872
2023-04-28	47.306	48.174	47.068	48.034	33.129	512,215

← NewerPage 14 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.