Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	35.800	36.000	34.830	35.110	34.798	1,429,288
2026-01-14	35.550	36.500	35.050	35.880	35.562	2,512,726
2026-01-13	34.620	36.360	34.360	35.950	35.631	2,421,916
2026-01-12	34.650	34.900	33.990	34.660	34.352	1,301,909
2026-01-09	34.390	34.980	34.160	34.640	34.333	1,051,657
2026-01-08	33.970	34.490	33.830	34.390	34.085	1,240,754
2026-01-07	34.180	34.240	33.680	34.090	33.787	1,012,142
2026-01-06	33.330	34.500	33.330	34.040	33.738	2,052,675
2026-01-05	33.260	33.880	32.690	33.580	33.282	2,193,677
2025-12-31	33.610	34.050	33.170	33.260	32.965	1,071,800
2025-12-30	33.360	34.060	33.210	33.860	33.559	1,067,288
2025-12-29	33.510	33.860	33.160	33.510	33.213	831,339
2025-12-26	33.870	34.200	33.320	33.440	33.143	955,460
2025-12-25	33.330	34.040	33.010	33.920	33.619	1,108,060
2025-12-24	32.580	33.400	32.260	33.310	33.014	994,511
2025-12-23	33.210	33.210	32.430	32.660	32.370	1,103,252
2025-12-22	33.450	33.770	33.080	33.280	32.985	981,940
2025-12-19	32.800	33.570	32.800	33.500	33.203	1,084,880
2025-12-18	32.940	33.600	32.500	32.720	32.430	1,304,161
2025-12-17	31.820	33.010	31.800	33.010	32.717	1,387,680
2025-12-16	32.490	32.900	31.830	31.910	31.627	920,580
2025-12-15	32.320	33.200	32.120	32.490	32.202	935,060
2025-12-12	32.200	33.500	31.810	32.500	32.212	1,703,480
2025-12-11	34.120	34.500	32.100	32.160	31.875	2,147,403
2025-12-10	34.990	35.350	34.280	34.280	33.976	2,154,361
2025-12-09	33.390	35.200	33.340	34.750	34.442	3,643,818
2025-12-08	31.430	33.850	31.430	32.690	32.400	1,870,920
2025-12-05	31.550	31.650	31.050	31.430	31.151	639,760
2025-12-04	31.680	32.100	31.050	31.630	31.349	1,088,133
2025-12-03	31.120	31.800	30.850	31.650	31.369	1,146,960
2025-12-02	31.100	31.490	30.830	31.290	31.012	815,000
2025-12-01	31.330	32.000	31.130	31.370	31.092	1,348,040
2025-11-28	31.140	31.370	30.780	31.350	31.072	700,352
2025-11-27	31.020	31.630	30.780	31.150	30.874	1,063,512
2025-11-26	31.000	31.930	30.600	30.780	30.507	816,360
2025-11-25	30.680	31.340	30.440	31.100	30.824	915,220
2025-11-24	29.620	30.800	29.620	30.680	30.408	1,557,460
2025-11-21	31.790	32.150	29.440	29.480	29.218	2,227,686
2025-11-20	32.220	32.470	31.400	31.870	31.587	938,412
2025-11-19	32.470	32.880	31.860	32.220	31.934	906,937
2025-11-18	32.330	32.760	32.280	32.370	32.083	691,326
2025-11-17	33.620	33.620	32.410	32.520	32.231	1,068,171
2025-11-14	32.900	33.720	32.770	33.350	33.054	1,395,740
2025-11-13	33.120	33.400	32.720	32.930	32.638	1,034,480
2025-11-12	33.250	33.500	32.950	33.080	32.786	947,900
2025-11-11	33.740	33.740	32.890	33.250	32.955	1,044,829
2025-11-10	33.280	33.950	33.110	33.740	33.441	1,440,829
2025-11-07	32.940	33.970	32.610	33.310	33.014	1,975,820
2025-11-06	33.300	33.470	32.340	33.010	32.717	1,460,480
2025-11-05	32.660	33.500	32.110	33.330	33.034	1,739,900
2025-11-04	32.980	33.960	32.700	33.060	32.767	2,144,360
2025-11-03	32.220	32.980	32.000	32.980	32.687	2,429,351
2025-10-31	31.760	32.740	31.650	32.200	31.914	2,868,720
2025-10-30	31.550	32.310	31.300	31.690	31.409	3,260,765
2025-10-29	33.350	33.680	31.410	31.870	31.587	4,630,871
2025-10-28	34.150	34.600	33.630	33.680	33.381	3,036,568
2025-10-27	35.760	36.020	34.140	34.410	34.105	4,117,968
2025-10-24	36.680	39.430	35.580	35.760	35.443	4,979,928
2025-10-23	36.010	36.880	35.010	36.090	35.770	3,085,977
2025-10-22	35.350	37.400	34.700	36.950	36.622	4,728,232

← NewerPage 4 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.