Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.150	38.800	36.800	37.460	27.980	1,256,086
2023-05-04	38.400	39.150	38.230	38.360	28.652	1,433,409
2023-04-28	38.160	38.480	37.550	38.360	28.652	1,630,330
2023-04-27	37.650	38.460	37.280	37.800	28.234	1,871,480
2023-04-26	36.390	38.080	36.000	37.650	28.122	2,686,450
2023-04-25	40.560	40.570	35.370	36.480	27.248	4,928,274
2023-04-24	40.300	41.360	39.920	40.560	30.296	2,045,134
2023-04-21	41.060	41.880	40.230	40.300	30.101	2,281,188
2023-04-20	42.560	42.560	40.900	41.190	30.766	2,563,392
2023-04-19	42.890	42.890	41.850	42.430	31.692	1,634,620
2023-04-18	42.990	43.140	42.430	42.660	31.864	1,707,628
2023-04-17	43.960	43.960	42.420	42.860	32.014	2,393,326
2023-04-14	44.400	44.970	43.520	43.860	32.761	2,689,440
2023-04-13	43.590	44.620	42.830	44.400	33.164	3,975,348
2023-04-12	43.500	43.970	42.820	43.580	32.551	2,636,766
2023-04-11	44.400	44.600	43.000	43.650	32.604	2,940,054
2023-04-10	45.260	45.950	43.950	44.090	32.932	4,284,720
2023-04-07	45.730	46.300	44.490	45.180	33.746	5,654,142
2023-04-06	42.310	45.730	41.910	45.730	34.157	8,562,654
2023-04-04	40.420	44.890	40.000	42.750	31.931	7,942,379
2023-04-03	40.600	40.880	39.780	39.840	29.758	1,491,152
2023-03-31	39.680	40.730	39.680	40.650	30.363	1,421,836
2023-03-30	40.520	40.520	39.610	39.670	29.631	1,013,870
2023-03-29	40.360	40.660	39.900	40.350	30.139	1,208,937
2023-03-28	41.000	41.150	40.360	40.450	30.214	1,004,796
2023-03-27	40.380	41.390	40.060	41.150	30.736	1,674,816
2023-03-24	40.610	41.190	40.220	40.350	30.139	1,158,118
2023-03-23	40.590	40.800	40.160	40.700	30.400	1,055,314
2023-03-22	40.630	41.230	40.530	40.770	30.452	1,038,570
2023-03-21	39.600	40.570	39.280	40.480	30.236	1,278,810
2023-03-20	39.890	40.340	39.010	39.600	29.579	1,529,476
2023-03-17	40.840	40.920	39.930	40.080	29.937	965,848
2023-03-16	41.170	41.170	40.130	40.230	30.049	1,219,790
2023-03-15	40.660	41.920	40.660	41.170	30.751	1,648,406
2023-03-14	41.190	41.520	39.920	40.370	30.154	1,552,356
2023-03-13	41.410	41.840	40.680	41.190	30.766	1,353,570
2023-03-10	42.880	42.880	41.600	41.830	31.244	1,206,608
2023-03-09	42.150	42.950	42.020	42.680	31.879	1,441,700
2023-03-08	41.800	42.150	41.440	42.140	31.476	987,194
2023-03-07	42.920	43.240	41.680	41.870	31.274	1,612,286
2023-03-06	42.770	43.080	42.340	42.860	32.014	1,351,376
2023-03-03	43.510	43.740	42.690	42.740	31.924	1,743,463
2023-03-02	44.340	44.650	43.500	43.500	32.492	1,677,070
2023-03-01	44.350	44.530	43.950	44.460	33.209	1,524,679
2023-02-28	43.800	44.310	43.660	44.290	33.082	1,294,105
2023-02-27	44.280	44.610	43.580	43.640	32.596	1,757,964
2023-02-24	45.160	45.300	44.280	44.390	33.156	2,256,754
2023-02-23	45.980	46.400	45.010	45.240	33.791	2,437,188
2023-02-22	45.600	46.440	45.200	45.720	34.150	2,405,098
2023-02-21	45.530	46.660	45.500	45.880	34.269	3,469,069
2023-02-20	48.000	48.070	45.100	45.760	34.180	6,481,065
2023-02-17	44.660	48.440	44.500	47.310	35.337	7,447,258
2023-02-16	45.660	46.990	44.500	44.930	33.560	3,888,977
2023-02-15	46.020	46.400	45.560	45.620	34.075	1,951,202
2023-02-14	46.580	46.600	45.890	45.890	34.277	1,818,232
2023-02-13	45.690	46.460	45.490	46.390	34.650	2,487,011
2023-02-10	46.300	46.400	45.260	45.710	34.142	1,914,533
2023-02-09	46.000	46.260	45.650	46.190	34.501	1,789,580
2023-02-08	46.480	46.950	46.060	46.060	34.404	2,170,740
2023-02-07	45.990	46.600	45.520	46.500	34.732	2,854,722

← NewerPage 15 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.