Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	46.480	46.900	45.948	46.900	32.347	435,394
2022-10-31	47.026	47.026	46.172	46.228	31.884	251,751
2022-10-28	46.914	47.404	45.654	46.172	31.845	468,058
2022-10-27	47.600	47.726	46.942	47.320	32.637	327,598
2022-10-26	48.384	48.930	47.502	47.530	32.782	801,299
2022-10-25	47.054	49.000	46.424	48.384	33.371	519,846
2022-10-24	48.104	48.398	47.208	47.740	32.927	492,630
2022-10-21	48.300	48.580	47.838	48.104	33.178	347,302
2022-10-20	47.292	49.042	46.970	48.580	33.506	480,852
2022-10-19	47.726	47.880	47.222	47.348	32.656	256,220
2022-10-18	47.740	47.880	47.264	47.712	32.907	274,250
2022-10-17	47.040	48.132	46.480	47.726	32.917	507,098
2022-10-14	46.200	47.138	46.200	46.914	32.357	362,780
2022-10-13	45.262	46.578	45.262	45.990	31.720	220,490
2022-10-12	44.828	45.570	43.834	45.528	31.401	190,518
2022-10-11	44.940	45.458	43.540	44.450	30.658	185,666
2022-10-10	46.130	46.326	44.842	45.080	31.092	297,706
2022-09-30	46.200	46.564	45.500	45.696	31.517	269,115
2022-09-29	46.788	47.194	45.962	46.228	31.884	232,334
2022-09-28	46.718	47.404	46.480	46.620	32.154	268,585
2022-09-27	45.878	46.900	45.864	46.886	32.338	313,578
2022-09-26	46.662	46.662	44.968	45.794	31.585	499,047
2022-09-23	47.964	48.216	46.662	46.690	32.203	416,329
2022-09-22	48.034	48.524	47.852	47.950	33.072	286,358
2022-09-21	48.146	48.370	47.278	48.272	33.294	248,499
2022-09-20	47.866	48.468	47.866	48.160	33.216	237,304
2022-09-19	48.510	48.678	47.250	47.488	32.753	438,409
2022-09-16	49.700	49.910	48.468	48.468	33.429	395,916
2022-09-15	50.918	51.128	49.252	49.742	34.308	484,352
2022-09-14	50.400	51.310	50.036	50.820	35.051	325,062
2022-09-13	50.470	51.226	50.428	50.876	35.090	275,381
2022-09-09	50.848	50.862	50.274	50.470	34.810	255,454
2022-09-08	51.142	51.184	50.470	50.470	34.810	373,700
2022-09-07	51.128	51.632	50.722	51.184	35.302	389,128
2022-09-06	51.212	51.478	50.582	51.142	35.273	324,000
2022-09-05	51.520	51.870	50.778	51.212	35.321	350,521
2022-09-02	51.604	52.220	51.058	51.506	35.524	348,671
2022-09-01	51.814	52.444	50.974	51.142	35.273	471,347
2022-08-31	52.472	52.906	51.828	51.828	35.746	584,636
2022-08-30	51.044	52.836	51.030	52.738	36.374	744,362
2022-08-29	50.344	52.010	49.784	51.632	35.611	594,843
2022-08-26	50.708	51.310	50.428	50.582	34.887	436,663
2022-08-25	51.100	51.660	49.994	50.414	34.771	602,232
2022-08-24	52.514	52.528	51.030	51.114	35.254	618,347
2022-08-23	51.786	52.500	51.674	52.500	36.210	409,756
2022-08-22	51.660	52.150	51.254	52.094	35.930	380,867
2022-08-19	52.486	53.130	51.814	51.814	35.737	654,800
2022-08-18	52.220	52.780	51.800	52.486	36.200	639,733
2022-08-17	53.046	53.354	51.954	52.570	36.258	592,284
2022-08-16	52.794	52.892	52.304	52.542	36.239	450,107
2022-08-15	53.340	53.340	52.080	52.598	36.277	473,056
2022-08-12	53.200	53.480	52.808	52.808	36.422	410,291
2022-08-11	52.640	53.340	52.612	53.200	36.693	404,621
2022-08-10	52.682	52.920	52.276	52.584	36.268	375,071
2022-08-09	52.808	52.808	52.080	52.556	36.248	391,384
2022-08-08	52.108	52.850	51.842	52.640	36.306	456,625
2022-08-05	50.932	52.164	50.820	52.108	35.939	621,750
2022-08-04	50.092	51.366	50.092	50.932	35.128	528,783
2022-08-03	50.946	51.730	50.092	50.134	34.578	725,391
2022-08-02	54.936	54.936	49.994	50.890	35.099	1,579,990

← NewerPage 17 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.