Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.110	42.180	38.420	41.590	31.065	6,503,948
2022-11-03	38.500	39.280	37.910	38.780	28.966	3,723,512
2022-11-02	35.960	42.000	35.810	39.470	29.481	6,632,826
2022-11-01	35.530	36.700	34.650	36.370	27.166	2,512,151
2022-10-31	36.000	36.930	35.690	36.070	26.942	1,698,364
2022-10-28	37.400	37.970	35.810	36.160	27.009	2,129,296
2022-10-27	37.540	38.550	36.600	37.990	28.376	2,818,351
2022-10-26	36.600	38.350	36.050	37.790	28.227	2,889,521
2022-10-25	37.500	37.590	35.600	36.450	27.226	2,355,731
2022-10-24	38.600	38.980	37.000	37.410	27.943	2,990,821
2022-10-21	39.130	39.580	37.400	38.650	28.869	3,882,352
2022-10-20	39.500	43.800	39.480	39.820	29.743	7,508,571
2022-10-19	38.900	40.790	37.030	40.530	30.273	6,691,519
2022-10-18	38.520	39.880	37.570	39.150	29.243	4,643,593
2022-10-17	38.520	40.390	38.100	38.780	28.966	5,069,724
2022-10-14	38.500	40.800	38.040	39.220	29.295	5,876,127
2022-10-13	38.300	39.380	37.410	37.800	28.234	4,259,998
2022-10-12	38.080	38.680	36.480	38.590	28.824	3,952,347
2022-10-11	38.840	39.490	37.600	39.080	29.190	4,664,892
2022-10-10	36.460	40.160	36.020	38.790	28.974	6,929,218
2022-09-30	36.830	38.260	35.060	35.060	26.188	3,834,270
2022-09-29	37.120	38.880	36.010	37.100	27.711	4,654,436
2022-09-28	35.000	38.400	34.610	37.130	27.734	6,438,082
2022-09-27	35.620	35.620	34.130	35.300	26.367	3,549,592
2022-09-26	36.000	36.000	34.700	35.300	26.367	5,533,143
2022-09-23	32.600	36.860	31.380	36.860	27.532	7,773,697
2022-09-22	30.490	31.140	30.350	30.720	22.946	554,955
2022-09-21	30.890	31.060	30.110	30.890	23.073	496,254
2022-09-20	30.640	31.010	30.370	30.810	23.013	429,479
2022-09-19	30.750	30.780	30.100	30.310	22.640	492,211
2022-09-16	31.730	31.990	30.670	30.750	22.968	660,393
2022-09-15	32.830	32.930	31.240	31.720	23.693	1,100,372
2022-09-14	32.920	33.230	32.500	32.720	24.440	750,055
2022-09-13	33.200	33.770	32.900	33.430	24.970	1,213,247
2022-09-09	32.730	33.330	32.010	33.130	24.746	1,191,034
2022-09-08	32.350	32.700	32.000	32.420	24.216	793,546
2022-09-07	32.670	32.890	32.270	32.300	24.126	810,316
2022-09-06	33.250	33.550	32.400	32.880	24.559	1,068,392
2022-09-05	34.000	34.330	33.010	33.240	24.828	1,247,728
2022-09-02	33.280	34.170	32.270	34.150	25.508	1,540,403
2022-09-01	33.300	33.700	32.880	32.950	24.612	763,825
2022-08-31	34.400	34.450	32.320	33.290	24.865	1,485,786
2022-08-30	34.970	35.210	33.770	34.320	25.635	1,217,499
2022-08-29	34.810	35.240	34.300	34.930	26.090	1,193,128
2022-08-26	34.800	35.900	34.800	35.410	26.449	1,104,741
2022-08-25	35.150	35.480	33.790	34.800	25.993	979,436
2022-08-24	36.850	36.850	35.010	35.070	26.195	1,271,146
2022-08-23	36.110	36.880	35.820	36.850	27.525	959,307
2022-08-22	36.700	36.890	36.200	36.400	27.188	822,464
2022-08-19	38.450	38.630	36.880	36.900	27.562	1,402,954
2022-08-18	37.010	38.870	36.540	38.450	28.720	2,125,393
2022-08-17	37.540	37.540	37.000	37.150	27.749	812,293
2022-08-16	37.160	37.490	37.080	37.350	27.898	822,597
2022-08-15	37.070	37.330	36.540	37.120	27.726	882,294
2022-08-12	37.990	37.990	37.000	37.040	27.666	896,853
2022-08-11	37.290	37.630	36.870	37.600	28.085	1,032,522
2022-08-10	37.090	37.370	36.720	36.950	27.599	961,849
2022-08-09	37.490	37.500	36.800	37.050	27.674	894,452
2022-08-08	36.270	37.640	36.110	37.500	28.010	1,741,105
2022-08-05	35.790	36.370	35.600	36.270	27.091	916,721

← NewerPage 17 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.