Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	45.790	46.630	45.010	45.970	34.337	2,581,774
2023-02-03	46.180	46.800	45.090	45.790	34.202	2,863,380
2023-02-02	46.370	46.540	45.910	46.180	34.493	2,381,080
2023-02-01	45.160	46.320	45.000	46.310	34.591	3,238,613
2023-01-31	45.000	45.340	44.520	45.140	33.717	2,046,779
2023-01-30	44.350	45.350	44.300	44.990	33.605	3,215,706
2023-01-20	43.430	44.290	43.430	43.810	32.723	1,907,100
2023-01-19	43.580	43.940	43.020	43.420	32.432	1,510,236
2023-01-18	43.560	43.730	43.260	43.300	32.342	1,453,579
2023-01-17	45.000	45.060	43.500	43.570	32.544	2,787,822
2023-01-16	43.200	45.100	43.150	44.600	33.313	3,909,176
2023-01-13	43.660	44.010	42.990	43.080	32.178	2,640,300
2023-01-12	43.520	44.280	43.320	43.850	32.753	2,432,898
2023-01-11	44.000	44.300	43.450	43.520	32.507	2,392,468
2023-01-10	44.390	44.690	43.800	43.950	32.828	2,613,014
2023-01-09	45.950	46.430	43.510	44.390	33.156	4,975,553
2023-01-06	44.980	45.350	44.330	44.670	33.366	2,964,559
2023-01-05	44.930	45.330	44.080	45.060	33.657	3,228,134
2023-01-04	46.950	46.950	44.730	44.920	33.552	3,952,780
2023-01-03	46.550	47.270	46.400	46.700	34.882	3,086,460
2022-12-30	47.740	48.020	46.110	46.460	34.703	3,089,993
2022-12-29	47.920	48.420	47.000	47.740	35.659	3,174,470
2022-12-28	49.000	49.580	47.580	47.710	35.636	3,595,377
2022-12-27	51.050	51.050	47.700	48.580	36.286	5,438,446
2022-12-26	52.200	53.000	50.700	51.000	38.094	4,172,844
2022-12-23	53.000	53.510	51.300	53.000	39.588	4,843,956
2022-12-22	55.000	55.740	52.880	52.980	39.573	4,843,649
2022-12-21	56.730	57.840	54.930	55.240	41.261	5,723,585
2022-12-20	56.820	58.730	55.500	56.700	42.351	6,754,325
2022-12-19	61.000	62.800	59.000	59.430	44.390	5,974,564
2022-12-16	62.260	63.420	60.200	60.300	45.040	6,923,473
2022-12-15	62.300	63.200	60.410	62.060	46.355	5,978,575
2022-12-14	65.010	65.500	61.000	61.350	45.824	7,947,769
2022-12-13	68.000	69.980	63.600	65.910	49.230	9,913,911
2022-12-12	73.210	75.990	70.000	71.800	53.630	10,471,267
2022-12-09	69.800	76.300	67.200	70.330	52.532	13,114,233
2022-12-08	63.700	69.580	63.360	68.850	51.426	13,268,369
2022-12-07	62.000	66.280	60.680	65.200	48.700	10,899,547
2022-12-06	75.000	75.180	61.810	62.870	46.960	14,513,077
2022-12-05	80.000	80.000	72.000	73.300	54.750	11,391,526
2022-12-02	77.380	83.250	75.920	79.700	59.531	13,385,886
2022-12-01	83.100	83.200	70.870	77.200	57.663	13,204,921
2022-11-30	80.000	86.880	77.010	85.090	63.557	14,548,215
2022-11-29	69.420	83.280	69.360	83.280	62.205	19,155,500
2022-11-28	60.000	69.400	60.000	69.400	51.837	12,650,693
2022-11-25	60.500	61.000	56.500	57.830	43.195	7,071,539
2022-11-24	57.750	62.530	56.010	62.200	46.459	9,643,294
2022-11-23	61.000	63.000	56.530	57.000	42.575	7,999,243
2022-11-22	68.000	68.820	59.700	62.100	46.385	9,328,836
2022-11-21	61.470	70.860	58.800	70.000	52.285	11,713,622
2022-11-18	61.760	66.390	59.990	64.200	47.953	9,215,074
2022-11-17	59.000	65.000	58.400	61.700	46.086	9,386,686
2022-11-16	61.140	62.600	56.050	60.000	44.816	11,662,631
2022-11-15	50.660	60.550	50.030	60.550	45.227	15,014,472
2022-11-14	46.510	53.380	45.000	50.460	37.690	11,259,184
2022-11-11	54.390	55.680	43.540	48.500	36.226	13,186,429
2022-11-10	54.500	57.210	49.120	54.390	40.626	12,681,951
2022-11-09	47.390	53.000	46.010	52.760	39.408	11,048,038
2022-11-08	42.000	49.460	40.790	47.280	35.315	10,150,613
2022-11-07	41.750	43.660	41.020	41.220	30.789	6,101,910

← NewerPage 16 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.