Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	47.460	47.866	47.040	47.110	32.492	375,566
2023-04-26	47.320	48.188	47.040	47.656	32.869	344,700
2023-04-25	48.286	48.286	46.746	47.474	32.743	321,863
2023-04-24	48.440	48.468	47.376	48.020	33.120	273,500
2023-04-21	49.084	49.322	47.488	47.880	33.023	765,895
2023-04-20	52.080	52.164	48.300	49.070	33.844	2,072,330
2023-04-19	52.906	53.998	52.122	53.844	37.137	643,900
2023-04-18	53.676	53.690	52.542	52.962	36.528	477,800
2023-04-17	54.124	54.796	53.200	53.382	36.818	549,485
2023-04-14	53.984	55.202	53.382	54.110	37.320	760,416
2023-04-13	52.920	53.984	52.248	53.984	37.233	813,804
2023-04-12	52.864	53.746	52.864	52.962	36.528	437,778
2023-04-11	53.214	53.368	52.500	52.836	36.441	465,147
2023-04-10	54.614	54.712	53.018	53.158	36.664	697,411
2023-04-07	54.502	55.090	54.222	54.684	37.716	537,800
2023-04-06	54.544	55.370	54.152	54.390	37.513	488,398
2023-04-04	55.552	55.776	54.250	54.530	37.610	770,700
2023-04-03	55.384	55.958	55.160	55.552	38.315	655,813
2023-03-31	55.412	55.762	55.034	55.384	38.199	399,952
2023-03-30	56.700	56.840	55.230	55.412	38.218	488,381
2023-03-29	57.078	57.344	55.706	56.700	39.107	657,848
2023-03-28	56.014	57.148	55.020	56.294	38.826	655,880
2023-03-27	57.344	57.344	55.552	56.000	38.624	760,011
2023-03-24	56.980	57.638	56.714	57.344	39.551	621,922
2023-03-23	56.756	58.310	55.608	57.064	39.358	1,083,511
2023-03-22	57.750	59.094	56.210	56.728	39.126	1,816,442
2023-03-21	52.486	57.190	52.486	57.190	39.444	2,664,789
2023-03-20	51.786	53.270	51.128	52.640	36.306	654,710
2023-03-17	51.338	51.884	51.338	51.786	35.717	333,485
2023-03-16	51.184	51.590	51.072	51.338	35.408	373,772
2023-03-15	51.856	52.220	51.520	51.604	35.592	395,200
2023-03-14	53.200	53.452	51.352	51.856	35.766	686,900
2023-03-13	52.934	53.592	52.500	53.424	36.847	737,093
2023-03-10	51.912	53.270	51.394	53.102	36.625	1,018,269
2023-03-09	52.318	52.346	51.170	51.912	35.804	393,913
2023-03-08	51.240	52.122	50.974	51.940	35.823	400,486
2023-03-07	53.200	53.200	51.044	51.100	35.244	694,400
2023-03-06	53.130	53.130	52.640	52.654	36.316	496,301
2023-03-03	53.830	53.984	52.514	52.878	36.470	852,912
2023-03-02	53.200	53.886	53.074	53.830	37.127	870,100
2023-03-01	53.620	53.830	52.724	53.270	36.741	874,033
2023-02-28	54.040	54.040	53.088	53.550	36.934	1,101,504
2023-02-27	53.732	55.538	53.424	54.460	37.562	2,473,457
2023-02-24	51.982	53.368	51.828	53.130	36.644	1,023,660
2023-02-23	52.010	52.304	51.674	52.066	35.910	489,492
2023-02-22	51.660	51.898	51.324	51.870	35.775	419,709
2023-02-21	51.688	51.940	51.198	51.842	35.756	495,305
2023-02-20	51.170	51.688	50.792	51.688	35.650	435,277
2023-02-17	51.044	51.926	51.044	51.170	35.292	490,877
2023-02-16	52.626	53.102	50.792	51.030	35.196	1,045,399
2023-02-15	52.472	52.808	52.164	52.668	36.326	532,537
2023-02-14	52.598	53.270	52.318	52.500	36.210	670,238
2023-02-13	51.772	52.710	51.450	52.640	36.306	908,397
2023-02-10	51.590	52.192	51.436	51.800	35.727	716,277
2023-02-09	51.198	51.604	51.058	51.590	35.582	588,682
2023-02-08	51.520	51.646	50.988	51.198	35.312	513,787
2023-02-07	51.884	51.954	51.198	51.380	35.437	742,455
2023-02-06	51.800	51.968	51.450	51.772	35.708	482,000
2023-02-03	51.240	52.220	51.100	51.940	35.823	1,082,450
2023-02-02	51.296	51.618	51.114	51.268	35.360	603,020

← NewerPage 15 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.