Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.350	21.170	20.010	21.140	20.751	968,363
2024-01-24	20.130	20.600	19.440	20.170	19.799	900,182
2024-01-23	20.150	20.500	19.830	20.090	19.720	1,039,528
2024-01-22	22.070	22.170	20.400	20.570	20.191	977,320
2024-01-19	22.350	22.490	22.050	22.070	21.664	449,580
2024-01-18	23.210	23.210	21.730	22.350	21.938	963,823
2024-01-17	23.710	23.710	22.850	22.880	22.459	533,566
2024-01-16	23.440	23.970	23.040	23.440	23.008	581,674
2024-01-15	23.610	23.740	23.330	23.490	23.058	464,396
2024-01-12	24.020	24.180	23.660	23.690	23.254	395,316
2024-01-11	23.450	24.040	23.390	23.970	23.529	569,628
2024-01-10	23.630	24.090	23.300	23.540	23.107	522,340
2024-01-09	24.160	24.180	23.190	23.680	23.244	620,050
2024-01-08	24.200	24.200	23.510	23.580	23.146	616,560
2024-01-05	24.840	24.840	23.800	24.060	23.617	582,374
2024-01-04	24.500	24.600	24.310	24.530	24.078	420,100
2024-01-03	24.770	24.820	24.340	24.540	24.088	658,790
2024-01-02	24.570	24.790	24.280	24.770	24.314	717,010
2023-12-29	24.150	24.520	24.020	24.520	24.069	599,194
2023-12-28	23.390	24.380	23.170	24.070	23.627	1,046,407
2023-12-27	23.770	23.770	23.170	23.390	22.959	640,190
2023-12-26	24.010	24.020	23.330	23.420	22.989	717,250
2023-12-25	24.260	24.310	23.780	23.970	23.529	575,190
2023-12-22	24.550	24.690	24.130	24.210	23.764	657,008
2023-12-21	24.880	24.890	23.960	24.520	24.069	714,740
2023-12-20	24.730	25.090	24.470	24.470	24.019	517,460
2023-12-19	24.600	24.790	24.340	24.650	24.196	386,756
2023-12-18	25.090	25.110	24.500	24.580	24.127	467,810
2023-12-15	25.060	25.290	24.850	25.000	24.540	485,930
2023-12-14	25.220	25.660	25.060	25.140	24.677	476,840
2023-12-13	25.350	25.730	25.050	25.310	24.844	744,848
2023-12-12	25.150	25.270	24.870	25.180	24.716	616,354
2023-12-11	25.320	25.400	24.780	25.270	24.805	1,018,520
2023-12-08	25.590	25.790	25.250	25.320	24.854	809,640
2023-12-07	25.880	26.070	25.360	25.360	24.893	1,073,690
2023-12-06	25.690	26.200	25.690	25.880	25.403	714,830
2023-12-05	26.040	26.280	25.620	25.620	25.148	766,318
2023-12-04	26.450	26.770	26.040	26.050	25.570	852,706
2023-12-01	26.420	26.750	26.150	26.450	25.963	584,046
2023-11-30	26.400	26.820	26.250	26.500	26.012	824,800
2023-11-29	26.780	27.060	26.370	26.450	25.963	713,319
2023-11-28	25.910	26.980	25.850	26.970	26.473	1,289,420
2023-11-27	26.510	26.710	25.910	26.130	25.649	1,260,429
2023-11-24	26.800	27.020	26.400	26.570	26.081	1,407,908
2023-11-23	26.780	27.200	26.700	26.820	26.326	1,135,960
2023-11-22	27.390	27.390	26.750	26.790	26.297	1,364,500
2023-11-21	27.200	28.360	27.010	27.380	26.876	2,296,404
2023-11-20	27.840	27.880	26.920	27.250	26.748	1,587,810
2023-11-17	26.500	28.190	26.260	27.790	27.278	2,963,707
2023-11-16	26.630	26.730	26.260	26.320	25.835	862,486
2023-11-15	27.430	27.430	26.610	26.630	26.140	1,509,036
2023-11-14	26.520	28.490	26.410	27.260	26.758	2,523,896
2023-11-13	26.010	26.660	26.010	26.520	26.032	1,210,695
2023-11-10	25.990	26.360	25.660	26.030	25.551	967,700
2023-11-09	25.940	26.720	25.900	26.120	25.639	1,652,892
2023-11-08	25.630	26.080	25.610	25.810	25.335	949,820
2023-11-07	25.670	25.760	25.440	25.620	25.148	658,844
2023-11-06	25.290	25.680	25.150	25.680	25.207	877,292
2023-11-03	25.060	25.390	25.000	25.150	24.687	573,343
2023-11-02	25.220	25.600	25.000	25.070	24.608	649,062

← NewerPage 12 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.