Tongling Jieya Biologic Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.880	50.880	47.300	48.720	48.720	2,023,283
2026-10-16	51.180	52.230	50.040	50.500	50.500	1,245,240
2026-10-15	50.500	51.710	49.320	50.200	50.200	1,695,040
2026-10-14	52.850	54.490	51.580	51.770	51.770	1,651,520
2026-10-13	51.120	53.140	50.010	52.860	52.860	2,121,703
2026-10-12	53.670	53.980	51.010	52.020	52.020	2,071,560
2026-10-09	53.850	55.140	51.200	52.600	52.600	3,128,640
2026-10-08	51.330	55.550	50.800	53.800	53.800	3,379,780
2026-09-30	55.400	56.560	51.010	51.230	51.230	4,652,040
2026-09-29	52.550	55.680	50.100	55.390	55.390	3,987,066
2026-09-28	51.500	55.880	51.500	52.550	52.550	4,257,444
2026-09-24	51.000	53.000	50.380	51.710	51.710	2,930,300
2026-09-23	48.700	52.770	48.570	51.500	51.500	3,026,651
2026-09-22	48.290	49.200	47.380	48.700	48.700	3,084,980
2026-09-21	45.800	49.700	44.670	48.290	48.290	3,725,660
2026-09-18	42.070	46.760	41.810	46.260	46.260	2,882,518
2026-09-17	42.330	42.550	41.200	41.670	41.670	798,420
2026-09-16	41.150	42.780	40.560	41.820	41.820	1,144,700
2026-09-15	40.000	41.930	39.850	41.200	41.200	1,025,900
2026-09-14	40.250	40.980	39.400	40.420	40.420	726,720
2026-09-11	40.000	40.870	39.010	40.450	40.450	1,025,320
2026-09-10	41.680	41.860	40.130	40.500	40.380	896,832
2026-09-09	41.580	42.000	41.030	41.670	41.547	1,287,672
2026-09-08	41.140	42.000	40.520	41.970	41.846	1,781,508
2026-09-07	38.600	41.200	37.950	41.200	41.078	2,514,606
2026-09-04	39.800	40.100	37.050	38.600	38.486	3,153,260
2026-09-03	38.810	40.960	38.090	40.660	40.540	2,260,118
2026-09-02	39.620	39.620	38.000	38.620	38.506	1,301,992
2026-09-01	40.450	40.660	39.100	39.830	39.712	1,504,838
2026-08-31	37.950	40.870	37.420	40.650	40.530	2,505,191
2026-08-28	38.830	38.990	37.920	38.320	38.207	965,440
2026-08-27	39.160	39.160	37.370	39.030	38.914	1,365,820
2026-08-26	38.000	38.150	37.010	37.910	37.798	1,263,736
2026-08-25	37.370	38.130	36.500	38.000	37.887	1,708,380
2026-08-24	38.930	39.500	37.380	37.820	37.708	2,722,976
2026-08-21	36.750	40.000	36.000	37.790	37.678	1,781,560
2026-08-20	35.760	37.820	35.760	37.150	37.040	1,861,680
2026-08-19	36.730	37.600	35.300	35.410	35.305	1,550,909
2026-08-18	38.040	38.260	37.010	37.770	37.658	1,356,460
2026-08-17	37.410	38.190	36.610	37.890	37.778	1,160,560
2026-08-14	36.800	37.750	36.780	37.420	37.309	1,440,196
2026-08-13	38.110	38.110	36.800	36.800	36.691	1,810,784
2026-08-12	37.390	38.140	36.640	37.990	37.877	2,357,933
2026-08-11	38.190	38.190	37.200	37.520	37.409	1,500,631
2026-08-10	37.400	38.400	37.120	38.150	38.037	2,020,632
2026-08-07	36.410	37.460	35.810	37.390	37.279	2,797,412
2026-08-06	35.750	36.980	35.600	36.820	36.711	2,117,900
2026-08-05	35.250	36.470	35.050	35.750	35.644	1,890,941
2026-08-04	35.120	35.500	33.880	35.180	35.076	2,905,210
2026-08-03	35.610	37.280	34.660	35.120	35.016	3,451,762
2026-07-31	33.600	36.190	33.390	35.600	35.495	4,204,445
2026-07-30	34.280	34.390	32.380	33.890	33.790	3,516,077
2026-07-29	32.990	34.880	32.710	34.280	34.178	5,134,628
2026-07-28	34.780	35.150	31.010	32.750	32.653	6,046,202
2026-07-27	28.150	32.300	27.850	32.080	31.985	5,316,596
2026-07-24	28.580	28.650	27.700	27.850	27.768	1,188,600
2026-07-23	28.990	29.160	27.610	28.580	28.495	2,133,740
2026-07-22	26.920	29.380	26.850	28.840	28.755	2,647,800
2026-07-21	27.460	27.900	25.680	27.400	27.319	3,353,573
2026-07-20	28.100	28.400	26.200	27.680	27.598	3,884,432

Page 1 of 5 · 242 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.