Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	29.460	30.530	28.130	28.210	28.126	2,604,185
2026-07-16	30.700	30.800	29.300	29.450	29.363	2,326,390
2026-07-15	29.880	31.350	29.700	30.940	30.848	2,928,085
2026-07-14	30.150	30.630	28.500	30.180	30.091	3,381,320
2026-07-13	30.000	31.410	29.020	30.610	30.519	3,463,761
2026-07-10	30.050	31.880	29.750	30.540	30.450	4,338,383
2026-07-09	28.150	30.580	28.100	30.460	30.370	4,799,199
2026-07-08	27.800	28.860	26.750	28.400	28.316	4,495,940
2026-07-07	26.360	28.640	26.000	27.940	27.857	6,096,606
2026-07-06	23.630	26.730	23.520	26.350	26.272	3,631,372
2026-07-03	24.000	24.460	23.500	23.770	23.700	1,212,900
2026-07-02	23.500	23.970	23.200	23.850	23.779	1,379,449
2026-07-01	23.400	23.780	22.610	23.480	23.410	1,330,440
2026-06-30	24.380	24.620	23.380	23.590	23.520	1,213,340
2026-06-29	24.660	24.920	23.550	24.400	24.328	1,196,440
2026-06-26	25.780	25.780	24.490	24.910	24.836	1,184,717
2026-06-25	25.510	25.670	24.910	25.650	25.574	1,203,097
2026-06-24	25.830	26.200	25.120	25.520	25.444	1,206,200
2026-06-23	25.000	26.280	24.840	26.060	25.983	1,878,640
2026-06-22	25.670	25.670	24.500	25.140	25.066	2,095,574
2026-06-18	25.700	26.580	25.200	25.650	25.574	2,664,537
2026-06-17	25.070	26.130	24.900	25.850	25.773	2,896,160
2026-06-16	24.310	25.350	24.010	25.060	24.986	2,439,160
2026-06-15	24.060	24.720	23.060	24.550	24.477	3,426,760
2026-06-12	23.930	25.250	23.570	24.050	23.979	3,634,180
2026-06-11	22.110	23.630	22.040	23.500	23.430	3,428,776
2026-06-10	21.570	22.240	21.420	22.190	22.124	1,365,560
2026-06-09	21.500	22.240	21.360	21.800	21.735	1,370,240
2026-06-08	22.150	22.410	21.230	21.640	21.576	1,617,880
2026-06-05	22.230	22.770	21.920	22.480	22.413	1,365,920
2026-06-04	22.680	22.830	21.910	22.230	22.164	1,342,936
2026-06-03	23.490	23.490	22.540	22.710	22.643	1,644,740
2026-06-02	24.510	24.590	23.170	23.410	23.341	3,177,100
2026-06-01	22.710	24.830	22.300	24.430	24.358	3,265,635
2026-05-29	23.030	23.220	22.500	22.890	22.822	1,960,380
2026-05-28	23.420	23.420	22.480	23.010	22.942	1,672,854
2026-05-27	23.640	23.860	22.910	23.350	23.281	1,576,400
2026-05-26	24.320	24.510	23.500	23.650	23.580	1,575,618
2026-05-25	24.500	24.910	24.000	24.340	24.268	1,503,995
2026-05-22	24.300	24.650	23.930	24.480	24.408	1,185,837
2026-05-21	25.080	25.240	24.090	24.180	24.108	1,437,080
2026-05-20	25.100	25.100	24.550	24.900	24.826	1,442,594
2026-05-19	25.400	25.550	24.820	25.290	25.066	1,310,240
2026-05-18	25.280	25.360	24.850	25.340	25.115	1,559,100
2026-05-15	25.620	25.850	25.170	25.280	25.056	1,719,220
2026-05-14	26.380	26.380	25.500	25.700	25.472	1,580,560
2026-05-13	26.200	26.470	25.850	26.010	25.779	1,788,420
2026-05-12	27.000	27.000	25.950	26.050	25.819	1,928,639
2026-05-11	27.340	27.390	26.710	27.010	26.770	1,872,619
2026-05-08	26.840	27.260	26.840	27.080	26.840	1,535,721
2026-05-07	27.340	27.340	26.850	26.880	26.641	1,644,127
2026-05-06	27.640	27.990	27.030	27.270	27.028	2,384,000
2026-04-30	27.060	27.430	26.810	27.270	27.028	1,288,800
2026-04-29	26.590	27.260	26.400	27.060	26.820	1,487,810
2026-04-28	27.630	27.630	26.380	26.620	26.384	2,591,100
2026-04-27	27.800	28.090	27.350	28.000	27.752	1,700,840
2026-04-24	27.730	28.010	27.140	27.780	27.533	1,406,340
2026-04-23	28.510	28.510	27.520	27.760	27.514	1,612,937
2026-04-22	28.140	28.770	28.140	28.510	28.257	1,305,580
2026-04-21	28.080	28.700	27.890	28.400	28.148	1,353,260

← NewerPage 2 of 5 · 242 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.