Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	54.894	56.630	54.572	55.832	37.988	520,779
2022-05-06	54.642	55.958	54.180	54.894	37.350	582,974
2022-05-05	53.648	56.112	53.060	55.440	37.721	972,000
2022-04-29	49.700	54.404	49.700	53.676	36.521	1,513,092
2022-04-28	51.520	52.598	49.294	49.406	33.616	1,016,384
2022-04-27	51.520	52.360	49.000	52.024	35.397	1,550,764
2022-04-26	56.700	58.660	52.360	52.752	35.892	2,158,212
2022-04-25	58.380	60.872	56.798	57.400	39.055	2,097,500
2022-04-22	55.440	60.928	54.950	59.010	40.150	1,975,379
2022-04-21	57.022	59.234	55.650	55.748	37.931	907,792
2022-04-20	57.820	58.324	56.910	57.400	39.055	504,763
2022-04-19	57.400	58.632	57.260	57.694	39.255	543,824
2022-04-18	56.672	58.702	55.860	57.834	39.350	1,191,562
2022-04-15	61.628	61.936	59.906	60.200	40.960	826,605
2022-04-14	61.880	62.398	61.376	61.936	42.141	744,760
2022-04-13	63.798	63.798	61.320	61.600	41.912	1,049,542
2022-04-12	65.800	65.800	61.740	64.008	43.551	1,837,212
2022-04-11	71.400	71.932	67.844	67.942	46.227	1,182,230
2022-04-08	70.770	72.338	69.202	71.708	48.790	1,228,629
2022-04-07	70.840	72.674	70.588	70.756	48.142	956,774
2022-04-06	69.440	71.960	69.412	71.512	48.656	1,074,255
2022-04-01	69.300	69.902	68.754	69.720	47.437	954,364
2022-03-31	66.472	70.672	66.024	69.986	47.618	2,095,818
2022-03-30	65.842	67.018	65.534	66.626	45.332	748,675
2022-03-29	67.480	67.718	65.520	65.590	44.627	1,200,102
2022-03-28	69.748	69.748	66.780	67.480	45.913	1,891,244
2022-03-25	74.130	76.440	71.400	72.030	49.009	2,957,414
2022-03-24	69.020	71.820	67.452	71.386	48.571	1,653,039
2022-03-23	69.286	69.888	68.096	69.244	47.113	733,901
2022-03-22	69.790	70.084	68.474	68.992	46.942	910,837
2022-03-21	68.292	70.336	67.914	69.972	47.609	1,094,420
2022-03-18	67.914	68.474	67.410	68.208	46.408	890,056
2022-03-17	67.228	69.230	67.228	67.914	46.208	1,278,855
2022-03-16	67.200	67.732	64.190	66.738	45.408	1,538,854
2022-03-15	71.932	71.974	65.800	66.150	45.008	1,313,823
2022-03-14	73.598	74.760	71.582	71.624	48.733	824,139
2022-03-11	73.780	74.732	71.498	74.466	50.666	932,943
2022-03-10	75.362	76.244	74.018	74.872	50.943	1,310,356
2022-03-09	77.280	77.434	70.728	74.340	50.581	2,075,189
2022-03-08	81.354	82.530	77.000	77.952	53.038	2,196,325
2022-03-07	81.186	83.678	79.212	82.642	56.229	3,414,424
2022-03-04	76.720	80.948	76.636	79.772	54.276	2,349,492
2022-03-03	77.364	77.686	76.608	76.860	52.295	639,502
2022-03-02	76.762	76.986	75.866	76.916	52.333	731,332
2022-03-01	77.000	77.420	76.678	77.140	52.486	712,879
2022-02-28	78.666	78.666	75.614	76.762	52.228	1,215,885
2022-02-25	78.470	79.688	77.840	78.666	53.524	1,548,954
2022-02-24	77.028	80.332	77.014	78.288	53.267	2,569,912
2022-02-23	76.286	77.784	76.216	77.434	52.686	1,063,791
2022-02-22	77.770	77.994	75.894	76.118	51.790	1,077,619
2022-02-21	77.308	78.554	77.112	78.470	53.391	914,368
2022-02-18	77.910	77.910	76.384	77.294	52.590	840,812
2022-02-17	79.380	79.380	77.658	77.994	53.067	1,138,324
2022-02-16	77.630	79.240	77.224	79.030	53.772	1,000,226
2022-02-15	76.734	78.064	76.412	77.644	52.829	845,689
2022-02-14	76.300	77.840	75.908	76.846	52.286	721,400
2022-02-11	79.254	79.254	76.678	77.000	52.390	1,100,619
2022-02-10	80.388	80.388	78.694	79.730	54.248	809,480
2022-02-09	78.610	81.018	78.610	80.430	54.724	1,098,669
2022-02-08	79.240	79.366	77.434	79.310	53.962	935,759

← NewerPage 19 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.