Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	78.232	79.786	76.650	79.030	53.772	1,429,651
2022-01-28	74.872	77.616	74.522	76.804	52.257	1,206,777
2022-01-27	76.986	77.532	74.214	74.228	50.504	1,172,929
2022-01-26	76.356	77.980	76.356	77.042	52.419	1,127,518
2022-01-25	81.214	81.494	75.782	76.272	51.895	2,239,804
2022-01-24	82.754	83.608	81.340	81.508	55.458	1,512,994
2022-01-21	82.740	84.406	81.214	83.790	57.010	1,963,340
2022-01-20	86.156	86.422	83.482	83.482	56.801	2,013,742
2022-01-19	85.400	87.220	84.952	86.170	58.630	1,871,215
2022-01-18	94.528	95.004	84.546	86.016	58.525	5,055,980
2022-01-17	95.970	97.020	93.814	94.108	64.031	4,185,096
2022-01-14	92.652	100.39	91.700	97.944	66.641	6,686,329
2022-01-13	94.360	94.738	91.700	91.728	62.411	3,525,350
2022-01-12	95.214	97.580	92.988	93.898	63.888	5,578,021
2022-01-11	103.60	103.60	95.032	95.984	65.307	9,117,811
2022-01-10	90.328	107.18	89.628	107.18	72.927	11,027,652
2022-01-07	88.662	93.828	86.800	89.320	60.773	5,133,854
2022-01-06	86.282	87.178	84.812	85.358	58.077	1,847,867
2022-01-05	84.812	88.032	84.252	87.304	59.401	3,128,375
2022-01-04	84.000	85.778	83.874	84.490	57.487	1,020,241
2021-12-31	84.098	85.400	83.790	84.238	57.315	1,067,540
2021-12-30	85.064	85.666	84.224	84.224	57.306	1,339,594
2021-12-29	82.978	86.142	82.978	85.064	57.877	1,735,273
2021-12-28	83.720	83.832	82.432	83.482	56.801	1,084,252
2021-12-27	82.530	83.944	81.270	83.132	56.563	1,236,130
2021-12-24	86.800	86.800	82.964	83.020	56.486	2,602,370
2021-12-23	87.766	88.522	86.842	87.318	59.411	2,392,479
2021-12-22	89.110	90.328	89.068	89.488	60.887	1,684,122
2021-12-21	89.600	89.740	87.794	89.348	60.792	2,120,130
2021-12-20	89.446	91.000	88.970	90.020	61.249	2,317,850
2021-12-17	91.980	92.876	89.446	89.600	60.963	3,814,388
2021-12-16	96.180	96.586	92.414	93.296	63.478	5,239,829
2021-12-15	88.900	97.944	88.844	97.580	66.393	7,448,158
2021-12-14	87.948	89.558	87.220	89.096	60.620	3,143,359
2021-12-13	86.954	88.452	86.940	87.836	59.763	2,570,901
2021-12-10	89.838	89.852	87.570	88.130	59.963	4,404,064
2021-12-09	89.866	95.102	89.138	91.616	62.335	5,229,367
2021-12-08	91.140	92.400	88.718	89.866	61.144	4,409,543
2021-12-07	90.720	95.900	90.160	91.924	62.545	5,231,171
2021-12-06	100.97	101.88	93.646	93.744	63.783	8,937,219
2021-12-03	126.00	136.61	115.72	115.75	78.757	13,183,236

← NewerPage 20 of 20 · 1,181 trading days

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.