Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	50.778	51.352	50.652	51.282	35.370	639,701
2023-01-31	50.820	51.058	50.400	50.736	34.993	504,564
2023-01-30	50.120	50.778	49.966	50.750	35.003	885,692
2023-01-20	49.714	49.812	49.420	49.672	34.259	429,380
2023-01-19	49.420	49.728	49.294	49.504	34.143	582,329
2023-01-18	50.050	50.316	49.672	49.672	34.259	450,700
2023-01-17	50.624	50.848	49.700	50.050	34.520	543,885
2023-01-16	50.820	51.086	50.414	50.610	34.906	833,049
2023-01-13	50.344	50.792	49.980	50.428	34.781	656,390
2023-01-12	50.834	51.632	49.980	50.344	34.723	1,061,269
2023-01-11	49.644	52.696	49.644	51.212	35.321	2,120,259
2023-01-10	48.762	49.980	48.328	49.938	34.443	1,135,754
2023-01-09	48.314	48.832	48.202	48.762	33.632	494,808
2023-01-06	48.720	48.874	48.286	48.314	33.323	696,235
2023-01-05	49.000	49.070	48.314	48.734	33.612	593,928
2023-01-04	48.300	49.910	47.824	49.168	33.912	1,132,401
2023-01-03	47.292	48.244	47.264	48.160	33.216	652,651
2022-12-30	47.082	47.516	46.662	47.264	32.598	413,664
2022-12-29	46.900	47.376	46.718	47.082	32.473	529,600
2022-12-28	47.600	48.286	46.816	46.900	32.347	1,007,241
2022-12-27	49.126	49.560	47.824	48.090	33.168	1,189,410
2022-12-26	48.790	50.540	48.650	48.748	33.622	1,146,376
2022-12-23	50.918	51.632	48.440	49.182	33.921	1,676,296
2022-12-22	51.814	53.410	51.282	51.688	35.650	1,494,903
2022-12-21	52.374	53.984	51.254	51.716	35.669	1,487,367
2022-12-20	50.288	54.026	50.288	52.682	36.335	2,219,141
2022-12-19	53.312	53.480	50.148	50.288	34.684	1,838,788
2022-12-16	52.640	56.266	52.500	53.858	37.146	2,530,929
2022-12-15	52.514	53.732	51.436	53.060	36.596	1,487,414
2022-12-14	51.352	52.738	51.338	52.738	36.374	891,976
2022-12-13	51.534	51.968	50.848	51.800	35.727	489,500
2022-12-12	51.940	52.486	51.100	51.534	35.543	705,030
2022-12-09	52.542	52.850	51.870	52.052	35.901	838,735
2022-12-08	52.640	53.200	51.940	52.528	36.229	1,344,031
2022-12-07	52.654	53.466	51.576	52.766	36.393	1,492,496
2022-12-06	52.304	54.950	52.094	52.780	36.403	2,894,493
2022-12-05	49.980	53.060	49.840	52.150	35.968	2,004,571
2022-12-02	48.748	50.106	48.440	49.924	34.433	866,702
2022-12-01	48.944	49.350	48.650	48.692	33.583	498,606
2022-11-30	49.266	50.372	48.664	48.776	33.641	521,438
2022-11-29	48.300	50.218	48.300	49.532	34.163	650,143
2022-11-28	48.860	49.056	47.614	48.300	33.313	531,320
2022-11-25	49.588	49.588	48.496	48.860	33.699	608,025
2022-11-24	49.574	50.792	49.098	49.588	34.201	687,225
2022-11-23	50.190	50.260	48.608	49.350	34.037	715,381
2022-11-22	51.100	51.492	49.798	50.246	34.655	954,358
2022-11-21	50.400	51.884	49.728	51.338	35.408	1,522,214
2022-11-18	49.140	51.226	49.042	50.120	34.568	1,377,056
2022-11-17	49.112	49.140	48.762	49.014	33.805	354,300
2022-11-16	48.566	49.476	48.440	49.112	33.873	682,594
2022-11-15	47.852	48.706	47.852	48.636	33.545	569,029
2022-11-14	48.034	48.552	47.810	47.964	33.081	418,197
2022-11-11	48.412	49.196	47.992	48.034	33.129	794,947
2022-11-10	47.922	48.510	47.880	47.936	33.062	347,100
2022-11-09	47.936	48.580	47.670	48.202	33.245	329,717
2022-11-08	47.936	48.132	47.502	47.950	33.072	337,395
2022-11-07	47.600	48.720	47.404	48.160	33.216	587,399
2022-11-04	47.348	47.950	46.900	47.838	32.994	502,467
2022-11-03	46.914	47.586	46.578	47.348	32.656	343,602
2022-11-02	46.900	47.572	46.900	47.306	32.627	663,684

← NewerPage 16 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.