Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.700	36.550	35.100	36.000	26.890	1,238,692
2022-08-03	36.990	37.690	35.510	35.600	26.591	1,926,445
2022-08-02	37.740	37.740	34.630	35.490	26.509	2,114,847
2022-08-01	37.820	38.100	37.100	37.990	28.376	1,070,867
2022-07-29	38.730	39.100	37.780	37.820	28.249	1,266,398
2022-07-28	38.060	39.350	38.060	38.800	28.981	1,535,371
2022-07-27	39.870	40.100	38.400	38.600	28.832	1,415,919
2022-07-26	38.670	38.680	37.700	38.330	28.630	929,971
2022-07-25	38.230	39.190	38.010	38.700	28.906	1,311,713
2022-07-22	38.610	39.350	37.620	38.240	28.563	1,444,448
2022-07-21	39.000	39.840	38.900	38.900	29.056	1,461,249
2022-07-20	40.940	40.950	39.020	39.420	29.444	1,867,569
2022-07-19	39.710	39.750	38.760	39.270	29.332	1,192,230
2022-07-18	39.090	39.600	38.330	39.500	29.504	1,762,954
2022-07-15	39.770	40.000	38.610	38.810	28.988	1,653,002
2022-07-14	39.600	40.180	38.900	39.710	29.661	1,592,974
2022-07-13	38.910	39.790	38.330	39.400	29.429	1,546,374
2022-07-12	40.690	41.120	38.520	38.610	28.839	2,243,286
2022-07-11	41.790	42.390	40.500	41.120	30.714	2,072,924
2022-07-08	41.280	42.500	41.080	41.290	30.841	1,845,214
2022-07-07	41.700	41.820	40.800	41.060	30.669	1,339,547
2022-07-06	41.870	42.260	40.700	41.550	31.035	1,440,010
2022-07-05	42.250	42.650	40.680	41.600	31.072	2,615,502
2022-07-04	40.410	43.560	40.410	42.200	31.521	4,423,903
2022-07-01	40.870	41.160	40.050	40.330	30.124	1,552,571
2022-06-30	40.530	41.370	39.900	40.690	30.393	1,856,946
2022-06-29	41.410	42.600	40.300	40.320	30.116	3,099,077
2022-06-28	41.350	41.410	39.710	41.410	30.931	1,962,741
2022-06-27	41.510	42.620	40.880	41.340	30.878	1,897,610
2022-06-24	41.190	41.980	40.850	41.140	30.729	1,533,244
2022-06-23	40.960	41.500	40.700	41.230	30.796	1,047,520
2022-06-22	41.510	41.790	40.870	40.960	30.594	1,283,933
2022-06-21	42.000	42.760	41.030	41.470	30.975	1,711,115
2022-06-20	42.320	42.840	41.330	42.000	31.371	1,894,133
2022-06-17	41.090	43.230	40.150	42.020	31.386	2,361,278
2022-06-16	39.280	41.260	39.280	41.100	30.699	2,401,870
2022-06-15	39.080	40.370	38.620	39.400	29.429	1,754,390
2022-06-14	40.160	40.160	38.060	39.100	29.205	1,907,417
2022-06-13	40.660	40.970	39.550	40.160	29.997	1,826,379
2022-06-10	39.750	41.130	39.580	40.660	30.370	1,490,825
2022-06-09	41.230	41.230	39.880	39.900	29.803	1,624,082
2022-06-08	42.400	42.400	40.580	41.200	30.774	2,307,072
2022-06-07	42.250	43.180	41.500	42.460	31.715	2,748,588
2022-06-06	41.190	42.210	40.900	41.780	31.207	2,187,562
2022-06-02	42.020	42.660	40.800	41.270	30.826	1,987,468
2022-06-01	39.720	43.200	39.720	42.100	31.446	3,080,963
2022-05-31	39.910	40.150	38.830	39.950	29.840	1,674,738
2022-05-30	39.470	40.280	39.200	39.850	29.765	1,465,586
2022-05-27	40.520	41.250	39.770	40.050	29.915	1,585,246
2022-05-26	40.390	41.280	38.880	40.530	30.273	2,284,612
2022-05-25	39.650	41.300	38.680	40.410	30.184	2,387,572
2022-05-24	42.800	43.720	39.770	39.770	29.706	2,782,449
2022-05-23	42.410	43.300	41.880	42.970	32.096	2,482,151
2022-05-20	41.390	42.880	40.620	41.880	31.282	2,517,333
2022-05-19	42.000	42.000	40.600	41.310	30.856	2,207,181
2022-05-18	42.700	42.850	41.100	41.990	31.364	2,251,444
2022-05-17	73.000	73.000	66.720	68.640	31.819	4,496,727
2022-05-16	72.460	77.000	71.840	72.800	33.748	4,507,959
2022-05-13	72.660	74.930	69.690	71.110	32.964	4,109,601
2022-05-12	75.890	75.890	71.270	73.250	33.956	4,790,092

← NewerPage 18 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.