Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.100	25.990	24.000	25.220	24.915	4,498,993
2025-07-18	23.900	24.210	23.640	24.180	23.887	1,901,880
2025-07-17	23.660	23.950	23.310	23.900	23.611	1,484,860
2025-07-16	23.390	23.690	23.220	23.550	23.265	1,324,523
2025-07-15	23.900	24.100	23.150	23.350	23.067	1,726,500
2025-07-14	24.030	24.380	23.810	24.020	23.729	1,191,876
2025-07-11	24.480	24.650	23.780	24.030	23.739	1,908,900
2025-07-10	23.740	24.440	23.740	24.320	24.025	2,439,975
2025-07-09	32.990	33.850	32.900	33.340	23.455	1,681,948
2025-07-08	46.200	46.816	45.948	46.242	32.532	930,800
2025-07-07	45.514	46.452	45.248	46.060	32.404	797,700
2025-07-04	46.102	46.312	45.360	45.500	32.010	1,246,700
2025-07-03	46.830	47.138	46.018	46.270	32.552	1,471,761
2025-07-02	47.530	47.894	46.480	46.620	32.798	1,397,900
2025-07-01	46.312	47.656	46.242	47.502	33.418	2,124,700
2025-06-30	45.864	46.564	45.332	46.298	32.571	1,177,654
2025-06-27	46.046	46.718	45.640	45.822	32.237	1,200,900
2025-06-26	46.116	46.256	45.290	45.738	32.177	990,185
2025-06-25	46.774	47.096	45.584	46.116	32.443	1,676,800
2025-06-24	46.032	47.110	45.640	46.732	32.877	1,635,600
2025-06-23	44.520	45.612	44.044	45.612	32.089	1,204,720
2025-06-20	45.500	45.668	44.282	44.660	31.419	1,155,511
2025-06-19	46.354	46.550	44.800	45.080	31.715	1,856,991
2025-06-18	48.706	49.000	45.962	46.340	32.601	3,408,632
2025-06-17	52.066	52.248	49.266	49.700	34.965	2,948,971
2025-06-16	50.400	52.570	48.678	52.066	36.629	3,879,658
2025-06-13	53.760	53.760	49.882	50.834	35.763	5,072,285
2025-06-12	50.834	57.764	50.568	55.188	38.826	7,525,698
2025-06-11	52.948	53.508	50.848	51.128	35.969	5,494,170
2025-06-10	47.334	56.728	47.334	54.320	38.215	8,283,399
2025-06-09	47.040	47.726	46.620	47.306	33.281	2,113,488
2025-06-06	47.670	48.062	46.550	47.012	33.074	1,870,395
2025-06-05	49.672	50.624	47.474	47.796	33.625	4,885,648
2025-06-04	47.124	51.800	46.214	50.722	35.684	6,804,304
2025-06-03	43.792	45.850	43.638	45.682	32.138	2,654,709
2025-05-30	44.926	45.444	43.862	43.974	30.936	1,848,850
2025-05-29	44.940	45.178	43.988	44.870	31.567	2,191,777
2025-05-28	46.004	46.018	44.604	45.220	31.813	2,694,020
2025-05-27	45.640	48.160	44.520	46.312	32.581	3,528,967
2025-05-26	47.278	47.292	45.444	46.816	32.936	3,062,775
2025-05-23	46.690	49.420	46.382	48.580	34.177	4,873,660
2025-05-22	49.000	49.994	46.200	47.530	33.438	5,900,029
2025-05-21	46.004	53.620	45.934	51.800	36.442	7,799,789
2025-05-20	44.142	51.506	44.142	47.390	33.340	7,910,409
2025-05-19	44.268	45.220	42.938	44.800	31.518	5,068,547
2025-05-16	48.706	49.700	44.268	44.464	31.281	7,680,967
2025-05-15	39.872	47.474	39.550	47.474	33.399	5,415,128
2025-05-14	40.488	40.488	39.284	39.564	27.834	1,393,300
2025-05-13	40.320	40.768	39.620	40.488	28.484	2,018,700
2025-05-12	39.592	39.998	38.976	39.452	27.755	1,075,900
2025-05-09	39.214	40.180	39.200	39.452	27.755	1,450,000
2025-05-08	39.186	39.648	38.724	39.452	27.755	1,283,100
2025-05-07	39.074	39.788	38.612	39.130	27.529	1,705,000
2025-05-06	38.332	39.060	38.332	38.934	27.391	1,477,283
2025-04-30	37.730	39.340	37.534	38.220	26.888	1,774,383
2025-04-29	36.512	37.912	36.274	37.534	26.406	1,498,500
2025-04-28	37.408	37.520	35.994	36.358	25.578	2,062,000
2025-04-25	38.570	39.844	37.716	38.108	26.810	2,807,500
2025-04-24	37.744	38.752	36.946	38.486	27.076	2,944,633
2025-04-23	37.730	37.982	37.226	37.492	26.376	1,477,961

← NewerPage 6 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.