Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.010	18.490	16.760	17.860	17.531	4,580,360
2024-04-29	16.300	17.040	16.300	17.010	16.697	2,396,111
2024-04-26	15.920	16.150	15.590	16.130	15.833	1,657,413
2024-04-25	15.650	16.090	15.550	15.900	15.607	1,307,476
2024-04-24	15.150	15.790	15.150	15.610	15.323	1,426,310
2024-04-23	14.980	15.470	14.810	15.280	14.999	1,547,508
2024-04-22	14.780	15.020	14.210	14.780	14.508	1,008,453
2024-04-19	14.940	15.250	14.740	14.800	14.528	1,307,000
2024-04-18	15.600	15.600	14.830	15.080	14.802	1,653,358
2024-04-17	14.360	15.490	14.360	15.480	15.195	1,890,410
2024-04-16	15.560	15.560	13.700	14.100	13.840	2,747,668
2024-04-15	17.390	17.960	15.300	15.800	15.509	3,156,772
2024-04-12	17.980	18.240	17.550	17.620	17.296	1,249,960
2024-04-11	18.030	18.590	17.750	18.010	17.678	1,264,650
2024-04-10	19.080	19.170	18.090	18.300	17.963	1,768,130
2024-04-09	17.960	19.070	17.920	18.940	18.591	2,396,503
2024-04-08	18.860	18.960	17.940	17.960	17.629	2,333,529
2024-04-03	19.660	19.700	18.880	18.950	18.601	2,925,430
2024-04-02	20.000	20.680	19.550	19.800	19.435	4,649,258
2024-04-01	18.910	20.840	18.800	20.290	19.916	6,169,257
2024-03-29	18.400	19.490	17.530	19.290	18.935	4,280,807
2024-03-28	17.390	18.400	17.160	18.350	18.012	5,192,919
2024-03-27	16.980	19.750	16.840	18.610	18.267	6,536,334
2024-03-26	16.930	17.080	16.500	16.850	16.540	1,424,418
2024-03-25	17.550	17.760	16.770	16.850	16.540	1,429,496
2024-03-22	18.070	18.260	17.410	17.500	17.178	1,447,595
2024-03-21	18.410	18.460	17.770	18.140	17.806	1,619,478
2024-03-20	18.060	18.520	17.900	18.400	18.061	1,622,810
2024-03-19	18.120	18.350	17.870	18.050	17.718	1,847,458
2024-03-18	17.400	18.180	17.250	18.110	17.777	2,426,819
2024-03-15	17.000	17.400	17.000	17.400	17.080	1,394,032
2024-03-14	17.520	17.880	16.840	17.120	16.805	1,800,140
2024-03-13	17.480	17.700	17.020	17.470	17.148	2,558,033
2024-03-12	16.970	18.150	16.790	17.900	17.570	3,216,926
2024-03-11	16.160	16.750	16.160	16.750	16.442	1,260,124
2024-03-08	16.210	16.490	15.880	16.150	15.853	872,230
2024-03-07	16.510	16.780	16.010	16.200	15.902	1,117,582
2024-03-06	16.020	16.730	15.900	16.410	16.108	1,249,152
2024-03-05	16.860	16.860	16.010	16.090	15.794	1,521,470
2024-03-04	16.710	17.270	16.490	16.860	16.550	1,453,064
2024-03-01	16.590	17.100	16.300	16.680	16.373	1,631,988
2024-02-29	15.450	16.700	15.450	16.460	16.157	2,351,278
2024-02-28	17.850	18.860	15.880	15.980	15.686	3,471,934
2024-02-27	17.510	17.900	17.180	17.860	17.531	1,808,776
2024-02-26	16.820	18.110	16.600	17.570	17.247	2,755,001
2024-02-23	15.890	16.880	15.870	16.880	16.569	2,483,026
2024-02-22	15.200	15.800	15.180	15.760	15.470	1,813,320
2024-02-21	14.550	15.680	14.260	15.120	14.842	2,081,144
2024-02-20	14.480	15.170	14.000	14.700	14.429	2,438,120
2024-02-19	14.170	15.150	13.900	14.300	14.037	3,139,696
2024-02-08	12.250	13.970	11.010	13.960	13.703	3,686,467
2024-02-07	13.380	13.390	11.810	12.190	11.966	3,139,752
2024-02-06	13.090	13.980	11.630	13.220	12.977	2,974,324
2024-02-05	15.880	15.880	13.010	13.400	13.153	2,465,454
2024-02-02	17.400	17.820	15.400	16.080	15.784	1,746,162
2024-02-01	17.750	17.870	17.000	17.500	17.178	1,340,760
2024-01-31	19.250	19.290	17.500	17.750	17.423	1,205,090
2024-01-30	19.980	20.080	19.040	19.130	18.778	931,540
2024-01-29	21.200	21.370	19.990	19.990	19.622	729,223
2024-01-26	21.420	21.510	20.930	21.110	20.721	689,648

← NewerPage 11 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.