Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.920	35.240	33.800	35.200	34.888	2,271,089
2025-10-20	33.940	35.890	33.460	34.720	34.412	3,104,965
2025-10-17	33.400	34.890	33.200	33.440	33.143	1,786,844
2025-10-16	34.550	34.790	33.220	33.500	33.203	1,797,200
2025-10-15	34.270	34.790	33.530	34.590	34.283	3,083,310
2025-10-14	33.330	35.180	32.780	35.180	34.868	3,167,212
2025-10-13	32.000	33.990	30.840	33.480	33.183	2,485,592
2025-10-10	32.300	34.790	32.300	33.640	33.341	3,148,390
2025-10-09	32.800	33.500	32.100	32.400	32.112	2,000,362
2025-09-30	31.510	32.900	31.400	32.570	32.281	1,939,554
2025-09-29	31.180	31.660	30.500	31.400	31.121	1,127,160
2025-09-26	30.600	31.880	30.120	31.180	30.903	1,682,560
2025-09-25	31.920	31.930	30.610	30.610	30.239	1,843,952
2025-09-24	32.220	32.770	31.450	31.930	31.543	1,628,539
2025-09-23	31.650	33.650	31.210	32.220	31.830	2,656,868
2025-09-22	31.000	32.150	30.820	31.860	31.474	2,039,700
2025-09-19	31.100	31.480	30.900	31.000	30.625	1,909,706
2025-09-18	33.210	33.750	31.010	31.320	30.941	3,899,707
2025-09-17	33.900	34.660	33.140	33.340	32.936	3,195,635
2025-09-16	34.500	36.730	33.760	34.350	33.934	4,911,847
2025-09-15	33.820	35.010	33.000	35.010	34.586	3,947,870
2025-09-12	32.400	35.690	32.130	33.680	33.272	6,026,731
2025-09-11	33.000	33.300	31.300	32.550	32.156	2,317,111
2025-09-10	32.000	32.990	32.000	32.980	32.581	2,567,218
2025-09-09	34.000	34.160	32.020	32.330	31.938	4,130,622
2025-09-08	32.890	34.100	32.550	33.830	33.420	4,326,102
2025-09-05	32.710	33.700	31.510	33.700	33.292	5,676,290
2025-09-04	30.100	34.910	30.100	34.400	33.983	7,268,454
2025-09-03	31.400	31.850	30.200	30.400	30.032	1,942,885
2025-09-02	32.340	32.440	30.860	31.400	31.020	3,111,704
2025-09-01	32.100	33.860	31.140	32.510	32.116	5,524,711
2025-08-29	31.350	34.430	30.850	32.400	32.008	6,470,781
2025-08-28	30.790	32.780	29.500	30.800	30.427	4,098,301
2025-08-27	31.380	31.970	30.410	30.420	30.052	3,586,023
2025-08-26	31.610	32.380	31.130	31.250	30.871	3,159,157
2025-08-25	31.300	32.800	31.020	32.080	31.691	4,462,396
2025-08-22	30.180	32.870	29.920	32.350	31.958	8,010,725
2025-08-21	27.300	31.900	27.300	30.180	29.814	7,324,020
2025-08-20	27.240	27.900	26.910	27.380	27.048	1,626,157
2025-08-19	26.600	27.460	26.540	27.240	26.910	1,946,430
2025-08-18	26.460	26.860	26.460	26.680	26.357	1,563,962
2025-08-15	26.140	26.760	25.880	26.430	26.110	1,506,455
2025-08-14	26.730	26.940	25.820	25.990	25.675	1,749,454
2025-08-13	27.190	27.500	26.560	26.770	26.446	1,704,320
2025-08-12	27.620	27.750	26.870	27.090	26.762	1,836,277
2025-08-11	27.160	27.740	26.890	27.600	27.266	2,447,737
2025-08-08	26.600	27.600	26.310	27.370	27.038	3,838,930
2025-08-07	26.370	26.980	26.150	26.610	26.288	2,166,700
2025-08-06	26.670	27.180	26.150	26.480	26.159	1,831,902
2025-08-05	27.660	27.660	26.400	26.590	26.268	2,295,200
2025-08-04	25.970	26.370	25.510	26.310	25.991	1,665,980
2025-08-01	25.740	26.150	25.620	25.920	25.606	1,885,580
2025-07-31	27.060	27.060	26.220	26.220	25.902	2,007,465
2025-07-30	27.410	27.550	26.490	26.750	26.426	3,130,148
2025-07-29	28.510	29.230	26.570	27.050	26.722	4,922,640
2025-07-28	26.600	29.230	26.570	28.210	27.868	5,488,031
2025-07-25	26.870	27.490	26.450	26.810	26.485	2,660,360
2025-07-24	27.000	27.600	26.820	26.870	26.545	3,660,583
2025-07-23	25.900	28.020	25.900	27.420	27.088	6,366,519
2025-07-22	26.510	29.000	26.510	26.920	26.594	7,459,289

← NewerPage 5 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.