Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.210	25.350	24.880	25.240	24.775	810,768
2023-10-31	25.060	25.450	24.960	25.110	24.648	1,081,718
2023-10-30	24.570	25.330	24.510	25.050	24.589	975,556
2023-10-27	24.100	24.930	23.960	24.700	24.245	1,036,482
2023-10-26	23.980	24.370	23.720	24.270	23.823	714,354
2023-10-25	24.090	24.260	23.870	24.120	23.676	631,122
2023-10-24	23.010	24.250	22.890	24.000	23.558	1,053,638
2023-10-23	23.840	23.840	22.860	22.980	22.557	887,900
2023-10-20	23.920	24.070	23.610	23.700	23.264	527,271
2023-10-19	23.860	24.320	23.430	23.770	23.332	755,718
2023-10-18	24.800	24.800	23.990	24.010	23.568	771,440
2023-10-17	25.050	25.220	24.400	24.810	24.353	602,170
2023-10-16	25.180	25.400	24.750	24.930	24.471	812,440
2023-10-13	25.360	25.500	25.020	25.180	24.716	809,318
2023-10-12	25.280	25.770	24.890	25.190	24.726	882,700
2023-10-11	24.440	25.540	24.440	25.070	24.608	1,359,300
2023-10-10	24.930	24.980	24.330	24.440	23.990	592,938
2023-10-09	24.850	25.190	24.570	24.940	24.481	779,214
2023-09-28	25.400	25.590	24.850	24.990	24.530	906,430
2023-09-27	24.610	25.610	24.610	25.400	24.932	1,222,780
2023-09-26	25.160	25.160	24.600	24.610	24.157	490,560
2023-09-25	25.010	25.390	24.960	25.160	24.697	639,980
2023-09-22	24.150	25.210	23.790	25.160	24.697	1,210,182
2023-09-21	24.430	24.550	24.000	24.130	23.686	559,100
2023-09-20	24.790	25.070	24.400	24.440	23.990	451,906
2023-09-19	24.980	25.330	24.700	24.790	24.334	609,250
2023-09-18	24.810	25.300	24.760	25.090	24.628	810,760
2023-09-15	24.020	25.240	23.950	24.910	24.451	1,499,684
2023-09-14	24.300	24.390	23.940	24.010	23.568	674,070
2023-09-13	25.240	25.240	24.120	24.320	23.872	1,145,768
2023-09-12	24.630	25.450	24.510	25.050	24.589	1,483,790
2023-09-11	24.200	24.860	24.000	24.700	24.245	1,206,980
2023-09-08	24.120	24.280	23.790	24.170	23.725	684,138
2023-09-07	24.590	24.800	24.020	24.040	23.597	995,016
2023-09-06	24.910	24.910	24.230	24.670	24.216	1,288,254
2023-09-05	25.680	25.760	24.740	24.900	24.442	1,730,620
2023-09-04	26.300	26.400	25.350	25.670	25.197	1,698,634
2023-09-01	26.720	26.910	25.970	26.250	25.767	1,178,246
2023-08-31	26.810	26.820	26.250	26.530	26.042	1,261,664
2023-08-30	26.600	27.340	26.480	26.770	26.277	1,900,760
2023-08-29	26.010	27.250	25.810	27.160	26.660	2,461,577
2023-08-28	28.900	28.950	26.360	26.400	25.914	3,645,892
2023-08-25	26.000	28.530	25.960	27.270	26.768	3,973,461
2023-08-24	25.690	26.400	24.600	26.140	25.659	1,941,321
2023-08-23	25.720	26.870	25.150	25.810	25.335	1,807,448
2023-08-22	25.860	25.970	25.120	25.660	25.188	1,008,340
2023-08-21	25.820	26.130	25.470	25.750	25.276	694,786
2023-08-18	26.600	26.600	25.780	25.800	25.325	856,084
2023-08-17	26.500	26.800	25.910	26.620	26.130	1,313,528
2023-08-16	26.400	27.750	26.310	26.570	26.081	1,874,372
2023-08-15	26.700	26.900	25.910	26.450	25.963	1,223,564
2023-08-14	27.410	27.720	26.250	26.740	26.248	1,620,713
2023-08-11	27.010	28.340	26.810	27.630	27.121	2,199,601
2023-08-10	27.390	27.390	26.920	27.140	26.640	547,418
2023-08-09	26.780	27.450	26.520	27.080	26.581	997,268
2023-08-08	26.640	26.720	26.200	26.660	26.169	746,382
2023-08-07	27.390	27.390	26.500	26.600	26.110	1,169,690
2023-08-04	27.700	27.980	27.320	27.350	26.846	763,310
2023-08-03	27.350	27.800	27.210	27.800	27.288	779,320
2023-08-02	27.810	27.810	27.170	27.340	26.837	693,834

← NewerPage 13 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.