Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.040	18.390	17.250	17.340	17.264	2,474,623
2026-07-21	18.690	18.780	16.880	18.030	17.951	3,737,541
2026-07-20	19.840	20.200	18.230	18.530	18.448	3,391,160
2026-07-17	21.140	21.200	19.460	19.750	19.663	3,488,686
2026-07-16	21.130	22.300	21.130	21.210	21.117	3,751,410
2026-07-15	20.600	22.530	20.480	21.730	21.634	5,145,220
2026-07-14	19.960	21.200	19.960	20.710	20.619	3,744,007
2026-07-13	21.500	22.400	21.320	21.490	21.395	2,878,574
2026-07-10	21.300	22.430	20.920	22.000	21.903	3,313,758
2026-07-09	21.250	21.960	20.510	21.370	21.276	4,262,794
2026-07-08	20.520	22.530	20.520	21.040	20.947	4,428,661
2026-07-07	21.430	21.430	19.930	20.480	20.390	3,477,177
2026-07-06	20.740	21.600	20.320	21.420	21.326	4,488,143
2026-07-03	20.150	21.080	20.150	20.520	20.430	2,827,316
2026-07-02	19.810	20.340	19.650	19.960	19.872	2,960,340
2026-07-01	19.110	19.970	18.840	19.810	19.723	2,440,792
2026-06-30	18.910	19.360	18.440	19.090	19.006	2,368,312
2026-06-29	18.280	19.410	17.750	19.060	18.976	3,105,127
2026-06-26	18.780	18.780	18.040	18.350	18.269	1,635,446
2026-06-25	19.130	19.130	18.400	18.710	18.628	1,963,488
2026-06-24	20.070	20.120	18.830	19.130	19.046	2,379,520
2026-06-23	19.780	20.250	19.580	20.070	19.982	1,885,030
2026-06-22	19.590	19.870	18.840	19.770	19.683	2,233,588
2026-06-18	19.420	19.940	19.240	19.580	19.494	1,552,140
2026-06-17	20.030	20.100	19.480	19.560	19.474	1,373,725
2026-06-16	20.050	20.180	19.600	19.920	19.832	1,813,020
2026-06-15	20.270	20.740	19.660	19.830	19.743	1,995,000
2026-06-12	19.790	20.430	19.540	20.150	20.061	1,972,400
2026-06-11	19.800	19.880	19.210	19.590	19.504	1,595,040
2026-06-10	20.020	20.290	19.450	19.900	19.812	1,922,020
2026-06-09	20.080	20.650	19.780	20.300	20.211	2,497,620
2026-06-08	20.700	20.860	19.460	19.910	19.822	2,234,583
2026-06-05	20.880	21.200	20.370	20.800	20.708	1,863,770
2026-06-04	21.220	21.290	20.710	20.900	20.808	1,529,820
2026-06-03	21.600	21.600	21.050	21.220	21.127	1,547,170
2026-06-02	22.000	22.080	21.250	21.550	21.455	1,659,408
2026-06-01	21.500	22.050	21.350	21.900	21.804	1,706,134
2026-05-29	22.120	22.300	21.310	21.420	21.326	2,200,458
2026-05-28	22.050	22.350	21.600	22.100	22.003	1,875,130
2026-05-27	22.570	22.870	21.760	22.190	22.092	2,516,870
2026-05-26	23.400	23.500	22.550	22.800	22.700	2,431,246
2026-05-25	23.920	24.090	23.250	23.370	23.267	2,217,753
2026-05-22	23.500	24.000	23.190	23.770	23.665	1,986,690
2026-05-21	24.360	24.620	23.290	23.380	23.277	2,506,563
2026-05-20	24.550	24.680	24.160	24.340	24.233	1,391,112
2026-05-19	24.350	24.640	24.070	24.550	24.442	1,890,105
2026-05-18	24.690	24.700	24.050	24.250	24.143	1,893,183
2026-05-15	24.710	25.060	24.450	24.590	24.482	2,287,635
2026-05-14	25.310	25.330	24.560	24.700	24.591	2,554,832
2026-05-13	24.770	25.330	24.430	25.190	25.079	2,395,682
2026-05-12	25.320	25.600	24.600	24.770	24.661	2,565,448
2026-05-11	25.420	25.510	24.770	25.430	25.318	3,262,232
2026-05-08	25.710	25.770	25.300	25.430	25.318	2,212,003
2026-05-07	25.700	26.220	25.540	25.710	25.597	2,427,372
2026-05-06	26.020	26.190	25.130	25.700	25.587	3,520,796
2026-04-30	25.430	26.000	25.360	25.630	25.487	1,966,630
2026-04-29	25.750	25.950	25.360	25.430	25.289	2,124,910
2026-04-28	25.850	26.060	25.400	25.750	25.607	2,292,940
2026-04-27	25.090	26.230	24.810	25.850	25.706	3,191,222
2026-04-24	24.700	25.390	24.530	24.960	24.821	2,356,381

← NewerPage 2 of 21 · 1,218 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.