Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.010	28.160	27.650	27.680	27.170	615,440
2023-07-31	27.900	28.170	27.830	28.010	27.494	609,432
2023-07-28	27.780	27.990	27.430	27.900	27.386	611,928
2023-07-27	28.470	28.560	27.770	27.810	27.298	699,350
2023-07-26	28.460	28.730	28.090	28.340	27.818	758,288
2023-07-25	28.470	28.680	27.950	28.580	28.054	982,122
2023-07-24	28.220	28.460	27.900	28.130	27.612	581,502
2023-07-21	27.970	28.650	27.650	28.080	27.563	879,158
2023-07-20	28.200	28.460	27.970	27.970	27.455	547,920
2023-07-19	28.420	28.660	28.080	28.180	27.661	538,940
2023-07-18	28.680	28.680	28.220	28.420	27.897	529,126
2023-07-17	28.960	28.960	27.890	28.520	27.995	737,346
2023-07-14	29.090	29.140	28.660	28.800	28.270	642,530
2023-07-13	28.970	29.280	28.900	29.090	28.554	476,338
2023-07-12	29.470	29.500	28.860	29.090	28.554	720,681
2023-07-11	28.520	29.050	28.450	29.030	28.495	653,130
2023-07-10	28.560	28.930	28.300	28.590	28.064	612,510
2023-07-07	28.990	28.990	28.410	28.550	28.024	489,830
2023-07-06	29.230	29.440	28.780	28.840	28.309	740,412
2023-07-05	28.950	29.640	28.900	29.220	28.682	949,168
2023-07-04	28.630	29.390	28.550	29.060	28.525	1,010,988
2023-07-03	28.550	29.870	28.550	28.650	28.122	1,347,070
2023-06-30	28.430	28.810	28.000	28.570	28.044	926,080
2023-06-29	27.760	28.390	27.640	28.250	27.730	1,040,670
2023-06-28	27.960	27.960	27.210	27.760	27.249	703,981
2023-06-27	27.150	27.800	27.010	27.760	27.249	903,816
2023-06-26	27.400	27.850	27.080	27.230	26.729	1,007,870
2023-06-21	27.990	28.490	27.360	27.390	26.886	1,074,654
2023-06-20	27.630	28.250	27.620	27.870	27.357	941,591
2023-06-19	28.130	28.400	27.680	27.730	27.219	891,216
2023-06-16	27.710	28.300	27.310	28.130	27.612	1,033,664
2023-06-15	27.290	27.620	27.000	27.590	27.082	809,660
2023-06-14	27.700	27.700	27.250	27.290	26.788	770,624
2023-06-13	27.860	28.100	27.510	27.590	27.082	727,350
2023-06-12	27.510	28.070	27.010	27.860	27.347	827,480
2023-06-09	27.470	27.840	27.430	27.620	27.111	755,120
2023-06-08	27.770	28.360	27.570	27.590	27.082	875,124
2023-06-07	28.210	28.690	27.800	27.840	27.327	851,500
2023-06-06	28.970	29.210	28.050	28.140	27.622	1,072,351
2023-06-05	28.980	29.550	28.600	29.140	28.603	1,329,450
2023-06-02	29.310	29.560	29.050	29.050	28.515	902,498
2023-06-01	28.900	29.780	28.600	29.310	28.770	1,291,076
2023-05-31	29.520	29.850	28.920	28.950	28.417	1,203,390
2023-05-30	28.790	29.880	28.790	29.690	29.143	1,029,956
2023-05-29	29.670	30.030	29.240	29.300	28.761	794,482
2023-05-26	29.820	29.970	29.330	29.680	29.134	861,926
2023-05-25	29.380	29.800	29.020	29.550	29.006	1,169,998
2023-05-24	29.800	30.230	29.510	29.550	29.006	1,650,678
2023-05-23	29.360	31.170	29.170	29.960	29.408	2,808,784
2023-05-22	28.620	29.260	28.580	29.170	28.633	1,127,736
2023-05-19	28.500	28.940	28.370	28.740	28.211	910,298
2023-05-18	28.910	29.100	28.280	28.370	27.848	960,074
2023-05-17	28.190	28.750	27.910	28.680	28.152	1,286,842
2023-05-16	27.980	28.610	27.650	28.350	27.828	1,636,320
2023-05-15	27.160	28.000	27.070	27.850	27.337	1,304,728
2023-05-12	27.160	27.560	26.910	27.330	26.827	1,017,820
2023-05-11	27.660	27.830	27.260	27.340	26.837	908,272
2023-05-10	35.920	36.480	35.500	36.210	27.046	1,222,024
2023-05-09	36.880	37.490	35.750	35.780	26.725	1,361,386
2023-05-08	37.500	38.000	36.590	36.920	27.577	1,201,876

← NewerPage 14 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.