Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	38.080	38.430	37.310	37.674	26.504	2,105,800
2025-04-21	36.540	38.500	36.540	37.870	26.642	2,580,118
2025-04-18	39.452	39.452	36.540	36.890	25.953	3,550,500
2025-04-17	39.480	40.292	38.500	40.026	28.159	4,074,431
2025-04-16	43.568	44.100	39.494	40.180	28.267	6,456,551
2025-04-15	34.496	41.062	33.726	41.062	28.888	3,404,800
2025-04-14	34.762	35.392	34.062	34.216	24.072	1,004,900
2025-04-11	34.538	35.112	33.950	34.104	23.993	1,222,300
2025-04-10	33.362	36.512	33.362	34.790	24.475	2,095,580
2025-04-09	32.172	33.432	29.834	33.166	23.333	1,746,700
2025-04-08	31.220	33.320	31.220	32.760	23.047	2,161,520
2025-04-07	37.128	38.220	32.410	32.410	22.801	3,731,451
2025-04-03	37.100	42.686	36.666	40.516	28.504	4,923,310
2025-04-02	36.960	37.310	36.540	37.044	26.061	467,500
2025-04-01	36.106	37.324	35.910	36.960	26.002	663,600
2025-03-31	36.218	36.218	35.224	35.910	25.263	554,400
2025-03-28	36.918	37.198	36.232	36.302	25.539	367,700
2025-03-27	37.184	37.268	36.260	36.974	26.012	421,000
2025-03-26	36.358	37.366	36.260	37.184	26.160	505,300
2025-03-25	36.666	36.932	35.840	36.568	25.726	613,100
2025-03-24	37.870	38.024	35.854	36.456	25.647	758,500
2025-03-21	38.472	38.500	37.674	37.814	26.603	685,300
2025-03-20	38.696	38.752	38.234	38.304	26.948	754,100
2025-03-19	39.200	39.200	38.486	38.696	27.223	958,900
2025-03-18	38.738	40.138	38.360	39.480	27.775	1,325,586
2025-03-17	39.004	39.326	38.416	38.584	27.145	1,470,700
2025-03-14	38.066	39.312	37.898	39.186	27.568	2,185,533
2025-03-13	38.094	38.486	37.744	38.052	26.770	492,600
2025-03-12	38.066	38.626	37.898	38.094	26.800	470,620
2025-03-11	38.094	38.752	38.094	38.262	26.918	420,100
2025-03-10	38.458	38.864	38.248	38.626	27.174	621,020
2025-03-07	38.612	38.710	38.164	38.444	27.046	453,500
2025-03-06	38.318	38.752	38.262	38.612	27.164	596,100
2025-03-05	38.388	38.472	37.898	38.290	26.938	392,400
2025-03-04	38.234	38.752	37.856	38.332	26.967	665,200
2025-03-03	37.996	38.752	37.884	38.234	26.898	706,700
2025-02-28	38.332	38.948	37.968	38.066	26.780	836,100
2025-02-27	39.032	39.900	38.164	38.626	27.174	1,324,000
2025-02-26	38.668	39.144	38.570	38.878	27.351	698,400
2025-02-25	38.458	38.920	38.108	38.626	27.174	739,500
2025-02-24	38.360	38.850	38.262	38.458	27.056	751,000
2025-02-21	38.304	38.570	38.136	38.374	26.997	648,200
2025-02-20	38.290	38.948	38.290	38.430	27.036	621,000
2025-02-19	38.500	39.018	37.996	38.514	27.095	606,100
2025-02-18	38.822	39.340	38.514	38.836	27.322	1,022,374
2025-02-17	39.116	39.130	38.220	39.130	27.529	959,560
2025-02-14	38.864	39.172	37.940	39.130	27.529	916,900
2025-02-13	38.346	38.934	37.842	38.836	27.322	931,967
2025-02-12	37.646	38.332	37.408	38.206	26.879	850,500
2025-02-11	37.058	37.772	36.890	37.632	26.475	864,099
2025-02-10	36.204	37.072	36.078	37.058	26.071	709,000
2025-02-07	35.700	36.540	35.056	36.260	25.510	995,200
2025-02-06	35.042	35.560	34.790	35.294	24.830	535,999
2025-02-05	34.818	35.336	34.328	35.028	24.643	504,208
2025-01-27	34.174	35.196	34.174	34.804	24.485	666,100
2025-01-24	34.314	34.468	33.012	34.174	24.042	942,300
2025-01-23	34.482	35.238	34.342	35.000	24.623	704,000
2025-01-22	34.944	35.140	34.188	34.230	24.081	450,300
2025-01-21	35.266	35.392	34.440	34.860	24.525	657,100
2025-01-20	35.896	36.442	34.888	35.056	24.663	1,366,100

← NewerPage 7 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.