Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	35.896	36.442	34.888	35.056	24.663	1,366,100
2025-01-17	37.954	38.752	35.784	35.882	25.244	2,407,000
2025-01-16	34.580	38.332	34.580	37.814	26.603	2,237,100
2025-01-15	34.314	34.440	33.670	34.188	24.052	411,200
2025-01-14	32.662	34.174	32.494	34.174	24.042	670,900
2025-01-13	31.878	32.592	31.710	32.410	22.801	463,900
2025-01-10	33.264	33.418	32.200	32.200	22.653	474,200
2025-01-09	33.320	33.726	33.110	33.264	23.402	320,200
2025-01-08	33.404	33.726	32.592	33.460	23.540	518,600
2025-01-07	33.194	33.600	32.508	33.460	23.540	495,300
2025-01-06	33.502	33.572	31.948	33.180	23.343	562,100
2025-01-03	34.972	35.210	33.110	33.222	23.372	773,600
2025-01-02	36.050	36.582	34.720	34.930	24.574	669,600
2024-12-31	36.358	36.806	35.406	36.050	25.362	520,400
2024-12-30	36.792	36.792	36.008	36.274	25.519	552,400
2024-12-27	36.162	36.890	36.120	36.792	25.884	458,200
2024-12-26	36.008	36.540	35.826	36.330	25.559	412,400
2024-12-25	36.666	36.890	35.462	36.008	25.332	534,489
2024-12-24	36.330	37.044	35.938	36.680	25.805	712,000
2024-12-23	38.388	38.388	36.204	36.330	25.559	1,210,500
2024-12-20	37.996	39.144	37.646	38.304	26.948	1,390,488
2024-12-19	39.130	39.144	37.240	37.772	26.573	2,091,298
2024-12-18	40.740	40.908	38.962	39.340	27.676	1,346,598
2024-12-17	44.212	44.212	40.964	40.964	28.819	4,085,458
2024-12-16	42.294	43.834	41.538	43.778	30.799	1,950,422
2024-12-13	41.580	43.372	41.160	42.560	29.942	1,946,299
2024-12-12	40.432	41.944	40.418	41.580	29.252	1,333,300
2024-12-11	39.480	40.432	39.480	40.432	28.445	678,000
2024-12-10	41.286	41.706	39.928	39.970	28.120	1,061,210
2024-12-09	39.606	40.250	39.340	40.208	28.287	960,099
2024-12-06	39.186	39.662	38.822	39.592	27.854	686,900
2024-12-05	38.934	39.200	38.542	39.186	27.568	446,500
2024-12-04	39.060	39.368	38.528	38.808	27.302	562,000
2024-12-03	39.354	39.704	38.864	39.340	27.676	653,446
2024-12-02	38.920	40.026	38.808	39.592	27.854	828,271
2024-11-29	38.192	39.592	38.192	38.808	27.302	787,800
2024-11-28	37.744	39.410	37.744	38.542	27.115	1,070,460
2024-11-27	37.422	37.660	36.232	37.660	26.494	641,088
2024-11-26	38.066	38.444	37.240	37.422	26.327	560,600
2024-11-25	37.464	38.360	37.338	38.206	26.879	640,700
2024-11-22	39.928	40.012	37.464	37.464	26.357	1,042,000
2024-11-21	40.320	40.754	39.214	39.564	27.834	1,206,854
2024-11-20	40.292	41.636	39.494	40.446	28.454	2,643,074
2024-11-19	37.716	40.824	37.534	40.698	28.632	2,044,068
2024-11-18	37.394	37.772	36.820	37.688	26.514	645,700
2024-11-15	37.170	37.856	37.142	37.450	26.347	478,740
2024-11-14	37.842	38.374	37.450	37.506	26.386	454,200
2024-11-13	38.164	38.752	37.324	38.206	26.879	701,689
2024-11-12	38.094	38.822	37.954	38.206	26.879	1,296,989
2024-11-11	37.786	38.080	37.142	38.010	26.741	720,396
2024-11-08	38.542	38.990	37.646	37.926	26.682	1,051,685
2024-11-07	37.716	38.710	37.408	38.360	26.987	1,151,245
2024-11-06	38.206	38.374	37.660	37.856	26.632	1,140,154
2024-11-05	38.500	38.514	37.366	38.346	26.977	1,910,363
2024-11-04	37.226	38.780	36.428	38.780	27.282	1,851,905
2024-11-01	36.792	37.618	36.176	37.240	26.199	1,003,800
2024-10-31	35.728	36.960	35.728	36.932	25.982	668,213
2024-10-30	35.770	36.512	35.770	36.288	25.529	549,528
2024-10-29	37.170	37.464	36.022	36.092	25.391	833,900
2024-10-28	36.428	37.100	36.204	37.072	26.081	587,262

← NewerPage 8 of 20 · 1,180 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.