Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	36.036	36.512	35.798	36.428	25.628	685,232
2024-10-24	35.868	36.204	35.714	35.868	25.234	407,700
2024-10-23	36.120	36.204	35.714	35.868	25.234	610,700
2024-10-22	35.420	36.092	35.112	35.868	25.234	607,700
2024-10-21	35.014	35.462	34.748	35.420	24.919	644,400
2024-10-18	34.104	35.350	33.866	35.014	24.633	699,500
2024-10-17	34.440	34.972	34.020	34.146	24.022	521,500
2024-10-16	33.838	34.468	33.838	34.160	24.032	482,531
2024-10-15	34.818	34.972	34.314	34.314	24.141	1,010,015
2024-10-14	34.986	35.364	34.440	35.210	24.771	544,633
2024-10-11	35.770	36.358	34.426	34.678	24.397	769,343
2024-10-10	35.840	36.918	35.420	35.840	25.214	859,600
2024-10-09	38.500	38.976	35.854	36.162	25.441	1,423,440
2024-10-08	43.344	44.226	37.828	40.180	28.267	2,325,375
2024-09-30	34.202	37.996	34.090	37.268	26.219	2,095,133
2024-09-27	32.592	33.754	31.962	33.208	23.362	1,077,023
2024-09-26	31.262	32.018	30.940	31.962	22.486	515,292
2024-09-25	31.598	31.738	31.220	31.290	22.013	654,400
2024-09-24	30.044	31.234	30.044	31.094	21.875	450,800
2024-09-23	29.974	30.632	29.610	30.114	21.186	288,000
2024-09-20	30.310	30.408	29.820	30.072	21.156	200,900
2024-09-19	29.750	30.450	29.708	30.282	21.304	263,700
2024-09-18	30.464	30.464	29.134	29.750	20.930	302,415
2024-09-13	30.688	30.870	30.310	30.310	21.324	261,900
2024-09-12	30.772	31.136	30.744	30.842	21.698	211,700
2024-09-11	30.982	31.094	30.632	30.982	21.796	245,600
2024-09-10	31.080	31.430	30.716	30.996	21.806	378,800
2024-09-09	31.570	31.920	30.842	31.164	21.924	735,313
2024-09-06	33.600	34.202	31.864	32.116	22.594	1,702,495
2024-09-05	32.060	33.404	31.808	33.222	23.372	1,083,700
2024-09-04	32.032	32.312	31.640	31.808	22.377	213,710
2024-09-03	31.710	32.158	31.486	32.032	22.535	279,200
2024-09-02	32.340	32.340	31.626	31.696	22.299	526,700
2024-08-30	32.550	32.816	32.102	32.340	22.752	800,900
2024-08-29	32.536	32.844	32.312	32.536	22.890	387,160
2024-08-28	32.368	32.830	31.780	32.620	22.949	539,980
2024-08-27	32.102	32.956	31.976	32.466	22.840	660,934
2024-08-26	30.982	32.550	30.940	32.424	22.811	823,800
2024-08-23	31.976	31.976	30.814	30.940	21.767	307,880
2024-08-22	32.004	32.284	31.892	31.976	22.496	292,248
2024-08-21	32.130	32.312	31.822	32.074	22.565	127,983
2024-08-20	32.354	32.662	32.074	32.130	22.604	283,356
2024-08-19	32.480	32.704	32.340	32.368	22.771	208,600
2024-08-16	32.732	32.984	32.326	32.578	22.919	310,800
2024-08-15	32.662	32.830	32.298	32.550	22.900	402,300
2024-08-14	32.830	33.124	32.508	32.662	22.978	208,000
2024-08-13	32.522	32.970	32.522	32.872	23.126	168,400
2024-08-12	32.760	32.984	32.578	32.788	23.067	172,000
2024-08-09	33.264	33.530	32.732	32.760	23.047	242,300
2024-08-08	33.390	33.516	32.928	33.264	23.402	390,100
2024-08-07	33.992	33.992	32.550	33.292	23.422	486,700
2024-08-06	33.628	34.146	33.460	33.992	23.914	544,754
2024-08-05	33.460	34.566	33.362	33.432	23.520	341,800
2024-08-02	33.684	34.258	33.684	33.726	23.727	149,400
2024-08-01	34.370	34.538	33.740	33.908	23.855	241,300
2024-07-31	33.194	34.454	33.054	34.258	24.101	497,306
2024-07-30	32.900	33.530	32.900	33.068	23.264	212,500
2024-07-29	33.152	33.208	32.746	33.082	23.274	100,200
2024-07-26	33.124	33.446	33.040	33.082	23.274	148,000
2024-07-25	32.634	33.222	32.410	32.928	23.165	103,000

← NewerPage 9 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.