Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	54.936	54.936	49.994	50.890	35.099	1,579,990
2022-08-01	55.188	55.650	54.474	55.048	37.967	474,746
2022-07-29	56.000	56.154	55.020	55.160	38.044	689,875
2022-07-28	56.126	56.420	55.636	55.678	38.402	822,842
2022-07-27	53.914	56.504	53.200	56.112	38.701	1,522,131
2022-07-26	54.950	55.020	53.452	54.446	37.552	543,458
2022-07-25	54.670	55.090	54.236	54.796	37.793	502,002
2022-07-22	55.790	56.252	54.334	54.670	37.706	873,873
2022-07-21	55.692	56.616	55.132	55.720	38.431	1,137,561
2022-07-20	54.838	55.832	54.488	55.776	38.469	1,151,384
2022-07-19	54.768	55.076	53.830	54.572	37.639	817,940
2022-07-18	53.858	55.510	53.704	54.600	37.658	1,430,802
2022-07-15	53.830	54.978	52.780	54.180	37.368	1,208,161
2022-07-14	53.844	55.272	53.438	53.970	37.224	827,818
2022-07-13	53.620	54.180	53.396	53.914	37.185	565,452
2022-07-12	56.700	56.952	53.620	53.620	36.982	1,470,742
2022-07-11	56.742	57.316	55.580	56.672	39.087	1,194,138
2022-07-08	52.934	58.310	52.920	56.728	39.126	2,875,749
2022-07-07	54.572	54.586	53.060	53.102	36.625	1,263,999
2022-07-06	54.460	54.866	53.592	54.810	37.803	942,954
2022-07-05	56.140	56.686	53.844	54.362	37.494	1,363,057
2022-07-04	55.468	55.720	54.628	55.720	38.431	499,080
2022-07-01	55.398	56.098	54.768	55.468	38.257	672,956
2022-06-30	55.048	56.350	54.880	55.398	38.209	785,514
2022-06-29	57.372	57.400	54.740	54.880	37.851	981,507
2022-06-28	55.412	56.280	54.432	56.238	38.788	909,429
2022-06-27	55.958	56.224	55.300	55.650	38.382	636,144
2022-06-24	55.440	56.280	55.216	55.958	38.595	810,699
2022-06-23	54.264	55.720	53.900	55.440	38.237	760,146
2022-06-22	55.174	55.552	54.110	54.236	37.407	607,593
2022-06-21	55.636	55.804	54.474	55.146	38.035	871,171
2022-06-20	54.362	56.420	54.152	55.636	38.373	1,171,176
2022-06-17	54.362	54.362	53.060	54.124	37.330	708,778
2022-06-16	54.124	55.006	53.886	54.572	37.639	926,092
2022-06-15	53.578	54.586	53.508	53.872	37.156	940,849
2022-06-14	53.200	53.284	51.618	53.214	36.702	670,159
2022-06-13	53.200	53.620	52.640	53.578	36.953	490,968
2022-06-10	52.570	53.718	52.514	53.466	36.876	590,289
2022-06-09	55.188	55.188	52.486	52.892	36.480	872,110
2022-06-08	54.740	55.090	53.144	54.152	37.349	756,779
2022-06-07	54.754	55.678	54.362	54.740	37.755	899,165
2022-06-06	54.152	55.538	53.928	55.202	38.073	1,401,454
2022-06-02	53.830	54.068	52.444	53.900	37.175	730,217
2022-06-01	52.850	54.082	52.514	53.550	36.934	759,720
2022-05-31	52.430	52.864	51.436	52.570	36.258	622,375
2022-05-30	52.066	52.738	51.128	52.290	36.065	573,663
2022-05-27	52.080	52.612	51.534	52.038	35.891	399,921
2022-05-26	52.052	52.346	51.100	52.290	36.065	336,619
2022-05-25	51.520	52.500	51.506	52.038	35.891	358,585
2022-05-24	55.146	55.552	51.128	51.310	35.389	932,216
2022-05-23	54.516	55.818	54.390	55.104	38.006	736,936
2022-05-20	54.600	56.532	54.320	55.538	37.788	768,700
2022-05-19	54.040	54.866	53.830	54.600	37.150	396,600
2022-05-18	54.096	55.482	54.096	54.936	37.378	484,623
2022-05-17	55.160	55.328	53.634	54.362	36.988	637,841
2022-05-16	55.762	56.560	54.754	55.160	37.531	589,700
2022-05-13	57.064	57.330	55.188	55.790	37.959	822,497
2022-05-12	55.090	58.072	54.880	57.050	38.817	1,188,720
2022-05-11	56.700	57.890	55.608	55.650	37.864	968,320
2022-05-10	55.664	56.616	54.586	55.874	38.016	568,200

← NewerPage 18 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.