Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.980	16.020	15.700	15.900	15.684	725,790
2024-07-26	15.930	16.030	15.710	15.990	15.773	605,630
2024-07-25	15.590	16.040	15.440	15.760	15.546	768,920
2024-07-24	15.970	16.100	15.580	15.600	15.388	850,580
2024-07-23	16.380	16.380	15.930	15.960	15.743	1,130,780
2024-07-22	16.250	16.370	15.910	16.200	15.980	976,809
2024-07-19	15.680	16.360	15.680	16.140	15.921	1,105,810
2024-07-18	15.730	15.970	15.480	15.930	15.714	1,418,667
2024-07-17	16.500	16.580	15.960	16.030	15.812	1,880,997
2024-07-16	16.530	16.940	16.300	16.640	16.414	1,686,720
2024-07-15	17.500	17.520	16.690	16.730	16.503	2,912,659
2024-07-12	18.170	18.170	17.540	17.750	17.509	3,507,870
2024-07-11	17.240	19.160	17.240	18.440	18.190	5,995,258
2024-07-10	16.000	18.370	15.910	18.250	18.002	4,854,376
2024-07-09	16.290	16.600	15.530	16.140	15.921	2,275,350
2024-07-08	16.900	16.940	15.960	16.310	16.089	1,356,680
2024-07-05	16.340	16.790	15.940	16.670	16.444	1,490,290
2024-07-04	16.780	16.820	16.000	16.100	15.881	1,301,539
2024-07-03	17.110	17.220	16.730	16.790	16.562	877,700
2024-07-02	17.190	17.330	16.910	17.060	16.828	1,159,690
2024-07-01	16.970	17.140	16.610	17.060	16.828	1,072,740
2024-06-28	16.890	17.260	16.720	16.950	16.720	844,210
2024-06-27	17.300	17.540	16.880	16.920	16.690	1,332,040
2024-06-26	16.570	17.400	16.420	17.300	17.065	1,668,739
2024-06-25	16.590	16.900	16.440	16.670	16.444	1,206,718
2024-06-24	17.290	17.460	16.500	16.590	16.365	2,434,574
2024-06-21	17.580	18.200	16.750	17.540	17.302	2,849,396
2024-06-20	18.210	18.740	17.810	17.850	17.608	3,803,740
2024-06-19	17.850	18.260	17.740	17.900	17.657	1,482,256
2024-06-18	17.700	17.860	17.410	17.780	17.539	1,332,670
2024-06-17	18.010	18.010	17.470	17.590	17.351	1,506,580
2024-06-14	18.250	18.330	17.600	17.920	17.677	1,337,546
2024-06-13	18.240	18.510	17.800	18.130	17.884	2,004,409
2024-06-12	17.800	18.420	17.380	18.230	17.983	2,944,158
2024-06-11	17.470	17.510	16.970	17.500	17.262	1,655,944
2024-06-07	17.100	17.560	17.100	17.400	17.164	2,087,578
2024-06-06	17.990	18.070	16.660	16.880	16.651	2,943,792
2024-06-05	18.500	18.570	17.960	17.980	17.736	2,375,124
2024-06-04	19.260	19.260	18.280	18.530	18.278	2,686,616
2024-06-03	19.740	19.740	19.070	19.280	19.018	2,089,078
2024-05-31	19.850	20.120	19.600	19.660	19.393	1,906,356
2024-05-30	19.980	20.070	19.600	19.630	19.364	1,941,139
2024-05-29	20.380	20.660	19.910	19.990	19.719	2,293,120
2024-05-28	20.440	20.600	19.820	20.470	20.192	2,490,506
2024-05-27	20.260	20.480	19.700	20.370	20.093	2,837,752
2024-05-24	20.870	21.150	20.320	20.400	20.024	3,139,120
2024-05-23	21.210	21.770	20.530	20.650	20.270	4,132,988
2024-05-22	21.400	21.920	21.180	21.390	20.996	6,056,188
2024-05-21	21.850	21.940	20.900	21.190	20.800	4,909,354
2024-05-20	21.360	22.220	21.200	21.830	21.428	6,276,449
2024-05-17	21.690	21.700	20.800	21.340	20.947	6,096,270
2024-05-16	21.860	22.180	21.150	21.980	21.575	7,116,878
2024-05-15	23.150	23.150	21.320	21.990	21.585	9,366,315
2024-05-14	26.500	26.690	22.930	23.940	23.499	14,139,666
2024-05-13	25.000	29.900	24.380	27.500	26.994	15,808,066
2024-05-10	26.770	26.840	24.240	25.390	24.923	14,513,991
2024-05-09	23.500	26.840	23.500	26.840	26.346	13,840,560
2024-05-08	20.990	22.370	20.700	22.370	21.958	11,731,877
2024-05-07	18.400	19.430	18.100	18.640	18.297	4,401,401
2024-05-06	17.860	18.550	17.420	18.460	18.120	3,936,469

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1000 CNY
2026-05-06	0.0300 CNY
2025-09-25	0.1000 CNY
2025-05-28	0.1000 CNY
2024-05-27	0.1000 CNY
2023-05-11	0.3900 CNY
2022-05-18	0.4800 CNY
2021-05-26	0.2000 CNY
2020-05-27	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.