Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.550	28.080	27.300	28.050	27.801	1,625,403
2026-04-17	27.490	27.740	27.230	27.450	27.206	1,183,049
2026-04-16	27.400	27.770	27.220	27.680	27.434	1,150,919
2026-04-15	27.590	27.950	27.370	27.430	27.187	1,630,880
2026-04-14	27.600	27.660	27.160	27.580	27.335	2,344,460
2026-04-13	27.900	27.900	26.900	27.400	27.157	3,884,339
2026-04-10	27.920	28.340	26.900	28.340	28.088	3,637,781
2026-04-09	29.670	29.680	27.660	27.950	27.702	2,718,760
2026-04-08	28.900	29.630	28.900	29.630	29.367	1,433,500
2026-04-07	28.790	29.130	28.000	28.300	28.049	1,858,600
2026-04-03	29.550	29.560	28.260	28.390	28.138	1,076,640
2026-04-02	29.990	30.100	28.870	29.300	29.040	1,208,897
2026-04-01	30.030	30.090	29.440	29.980	29.714	1,234,863
2026-03-31	29.810	30.430	29.320	29.440	29.179	997,572
2026-03-30	29.070	30.050	28.840	29.810	29.545	1,395,962
2026-03-27	28.820	29.420	28.450	29.160	28.901	1,004,340
2026-03-26	29.730	30.300	29.010	29.130	28.871	1,144,460
2026-03-25	28.990	29.890	28.840	29.720	29.456	1,203,560
2026-03-24	27.690	29.010	27.600	28.840	28.584	1,464,966
2026-03-23	28.790	28.980	27.020	27.210	26.969	1,585,960
2026-03-20	30.360	30.360	29.050	29.280	29.020	982,660
2026-03-19	30.730	31.360	29.940	30.080	29.813	1,127,280
2026-03-18	30.320	31.050	30.130	31.010	30.735	767,280
2026-03-17	30.890	31.100	30.100	30.320	30.051	717,340
2026-03-16	30.610	30.930	30.360	30.740	30.467	837,490
2026-03-13	30.950	31.300	30.510	30.780	30.507	662,700
2026-03-12	31.100	31.330	30.800	30.810	30.537	992,240
2026-03-11	31.220	31.760	31.040	31.040	30.765	799,796
2026-03-10	30.990	31.400	30.540	31.190	30.913	1,148,040
2026-03-09	30.590	30.820	29.510	30.500	30.229	1,671,640
2026-03-06	29.890	31.330	29.690	30.950	30.675	1,201,300
2026-03-05	30.780	30.780	29.740	29.890	29.625	1,530,782
2026-03-04	29.980	30.380	29.500	30.070	29.803	1,200,720
2026-03-03	31.920	32.390	29.950	30.300	30.031	1,579,660
2026-03-02	32.760	32.760	31.230	31.760	31.478	1,582,508
2026-02-27	32.810	33.100	32.710	33.000	32.707	566,139
2026-02-26	33.550	33.550	32.800	32.970	32.677	1,199,520
2026-02-25	33.210	33.980	33.000	33.430	33.133	1,343,700
2026-02-24	32.520	33.390	32.450	33.190	32.895	1,344,730
2026-02-13	32.040	32.560	32.020	32.310	32.023	1,293,812
2026-02-12	33.460	33.490	31.880	32.020	31.736	1,877,740
2026-02-11	33.190	33.520	33.000	33.500	33.203	988,479
2026-02-10	34.320	34.320	33.010	33.180	32.886	1,686,300
2026-02-09	33.860	34.400	33.610	34.360	34.055	1,213,980
2026-02-06	33.520	34.380	33.250	33.800	33.500	2,026,800
2026-02-05	32.400	34.470	32.370	33.860	33.559	2,843,780
2026-02-04	32.990	33.050	32.250	32.480	32.192	950,300
2026-02-03	33.110	33.770	32.380	33.000	32.707	1,646,617
2026-02-02	33.480	34.380	32.920	32.970	32.677	2,044,759
2026-01-30	33.800	35.000	33.160	33.760	33.460	1,765,280
2026-01-29	34.980	34.980	33.530	33.830	33.530	1,133,163
2026-01-28	35.070	35.420	34.410	34.420	34.115	1,129,903
2026-01-27	36.050	36.220	34.310	35.000	34.689	2,066,720
2026-01-26	36.210	36.980	35.960	36.270	35.948	1,888,907
2026-01-23	36.700	36.700	35.580	36.330	36.008	1,817,057
2026-01-22	37.010	37.200	36.320	36.690	36.364	1,264,220
2026-01-21	36.300	37.450	35.400	37.080	36.751	2,065,400
2026-01-20	35.520	37.800	35.330	36.350	36.027	3,002,480
2026-01-19	36.460	37.280	35.510	35.510	35.195	1,800,620
2026-01-16	35.150	36.150	34.860	35.960	35.641	1,487,272

← NewerPage 3 of 20 · 1,179 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.