Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	75.750	77.380	74.000	77.020	35.704	4,775,515
2022-05-10	77.680	78.990	73.630	74.500	34.536	6,561,855
2022-05-09	77.000	80.540	75.000	79.060	36.650	6,958,558
2022-05-06	70.220	80.880	70.070	76.960	35.676	7,720,516
2022-05-05	71.090	74.200	70.380	72.780	33.739	3,643,952
2022-04-29	69.690	72.600	68.150	70.970	32.900	4,142,611
2022-04-28	73.490	73.490	65.830	68.620	31.810	5,522,335
2022-04-27	69.860	73.500	68.500	72.860	33.776	4,074,195
2022-04-26	74.240	75.000	70.500	71.000	32.913	4,484,265
2022-04-25	74.970	80.200	73.200	73.500	34.072	6,531,980
2022-04-22	83.120	83.120	74.910	76.000	35.231	7,299,472
2022-04-21	86.650	90.720	81.820	82.970	38.462	9,380,723
2022-04-20	91.000	94.480	84.090	86.660	40.173	7,529,743
2022-04-19	84.990	97.990	79.580	90.010	41.726	10,472,180
2022-04-18	82.800	88.500	78.740	83.330	38.629	8,150,430
2022-04-15	78.480	90.100	75.000	83.180	38.560	12,423,842
2022-04-14	65.500	76.600	64.100	76.600	35.509	8,493,715
2022-04-13	61.880	67.300	60.400	63.830	29.590	5,862,494
2022-04-12	66.370	68.000	60.000	63.880	29.613	6,588,649
2022-04-11	69.380	70.800	63.570	64.800	30.039	8,705,078
2022-04-08	85.300	85.300	72.620	73.000	33.841	10,533,390
2022-04-07	84.980	86.500	75.130	85.300	39.542	12,719,033
2022-04-06	98.040	105.98	84.530	86.500	40.099	13,435,025
2022-04-01	95.140	95.140	95.140	95.140	44.104	4,552,959
2022-03-31	64.000	79.280	64.000	79.280	36.752	3,899,328
2022-03-30	66.540	67.530	65.600	66.070	30.628	1,085,136
2022-03-29	68.010	69.030	65.400	65.880	30.540	924,352
2022-03-28	68.060	69.160	66.660	67.710	31.388	870,902
2022-03-25	70.110	72.370	68.460	68.840	31.912	1,043,579
2022-03-24	68.520	70.990	68.180	70.600	32.728	1,186,109
2022-03-23	67.400	69.970	66.230	69.390	32.167	1,165,012
2022-03-22	68.520	69.810	67.180	67.440	31.263	780,655
2022-03-21	67.170	69.490	67.040	69.060	32.014	1,339,759
2022-03-18	66.330	67.480	65.500	66.790	30.962	786,448
2022-03-17	64.990	68.510	63.260	66.730	30.934	1,279,387
2022-03-16	63.800	66.500	60.000	63.920	29.631	1,498,617
2022-03-15	67.670	68.500	63.510	63.560	29.464	1,851,046
2022-03-14	66.000	70.200	64.510	68.770	31.880	2,155,088
2022-03-11	65.000	65.800	62.000	65.490	30.359	1,160,640
2022-03-10	64.880	67.320	63.510	64.190	29.757	1,397,331
2022-03-09	66.600	66.600	61.300	63.800	29.576	1,455,950
2022-03-08	71.030	71.370	65.320	66.170	30.674	1,889,680
2022-03-07	75.000	75.500	70.020	71.020	32.923	2,261,584
2022-03-04	74.410	78.280	73.510	76.930	35.662	1,345,113
2022-03-03	77.540	77.540	74.530	74.650	34.605	1,294,976
2022-03-02	80.000	81.300	76.450	77.090	35.737	2,209,232
2022-03-01	77.140	87.400	75.880	78.510	36.395	3,677,086
2022-02-28	74.920	75.510	71.170	73.720	34.174	1,391,312
2022-02-25	72.870	75.500	72.030	74.970	34.754	1,946,672
2022-02-24	72.570	76.440	70.500	71.910	33.335	1,738,048
2022-02-23	70.600	74.500	70.210	73.440	34.045	1,406,288
2022-02-22	72.500	72.500	69.220	70.090	32.492	944,944
2022-02-21	73.100	73.100	71.220	72.400	33.562	559,503
2022-02-18	72.990	72.990	70.400	72.020	33.386	522,496
2022-02-17	73.000	74.990	72.000	72.360	33.544	837,408
2022-02-16	72.350	73.770	70.000	72.200	33.470	788,272
2022-02-15	70.800	71.560	69.100	71.000	32.913	633,568
2022-02-14	68.690	70.700	68.690	69.870	32.390	714,272
2022-02-11	73.950	74.000	68.890	69.850	32.380	1,414,816
2022-02-10	72.720	77.000	72.280	73.720	34.174	1,684,176

← NewerPage 19 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.