Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	73.550	74.640	72.200	73.000	33.841	1,508,257
2022-02-08	70.800	75.110	67.700	73.560	34.100	2,764,197
2022-02-07	71.180	71.900	69.010	69.390	32.167	818,211
2022-01-28	72.000	72.000	68.310	70.000	32.450	906,206
2022-01-27	72.380	72.800	69.590	70.180	32.533	1,043,952
2022-01-26	71.840	73.500	70.900	71.640	33.210	1,364,064
2022-01-25	75.750	76.530	70.890	71.620	33.201	2,051,296
2022-01-24	75.100	76.860	74.440	75.370	34.939	934,960
2022-01-21	79.960	82.260	75.500	75.980	35.222	1,696,705
2022-01-20	87.520	87.520	80.250	80.790	37.452	1,443,104
2022-01-19	88.020	88.290	84.500	85.740	39.746	1,674,504
2022-01-18	91.280	92.000	87.290	88.350	40.956	1,561,664
2022-01-17	90.000	92.660	88.800	90.150	41.791	1,451,840
2022-01-14	89.440	92.370	86.600	91.140	42.250	2,397,200
2022-01-13	97.000	97.000	88.390	89.990	41.717	3,779,505
2022-01-12	94.690	99.000	92.680	96.820	44.883	2,034,294
2022-01-11	96.610	98.000	92.210	94.700	43.900	1,862,390
2022-01-10	99.350	101.79	95.160	96.610	44.785	2,160,129
2022-01-07	103.08	108.98	95.800	100.67	46.667	4,395,686
2022-01-06	85.400	102.48	84.120	102.48	47.507	4,836,867
2022-01-05	92.770	94.140	84.260	85.400	39.589	2,850,432
2022-01-04	102.71	102.79	92.920	93.710	43.441	2,343,328
2021-12-31	91.820	103.03	91.820	100.000	46.357	3,580,584
2021-12-30	86.820	93.250	86.550	91.270	42.310	1,756,352
2021-12-29	96.840	96.840	88.000	88.280	40.924	1,464,528
2021-12-28	90.050	99.230	87.000	92.000	42.648	2,676,960
2021-12-27	92.850	94.940	90.150	91.050	42.208	2,602,057
2021-12-24	90.870	98.980	89.130	92.380	42.825	4,136,348
2021-12-23	88.310	88.510	85.380	85.720	39.737	1,861,356
2021-12-22	86.010	91.290	84.560	89.890	41.670	2,371,439
2021-12-21	86.280	87.000	84.350	85.650	39.705	1,423,968
2021-12-20	88.630	88.850	84.820	85.620	39.691	2,275,936
2021-12-17	97.610	97.610	87.750	88.350	40.956	5,876,929
2021-12-16	83.410	100.09	83.410	100.09	46.399	6,946,756
2021-12-15	84.500	85.850	83.110	83.410	38.666	1,479,372
2021-12-14	80.000	84.600	78.300	84.500	39.172	1,863,370
2021-12-13	79.790	80.870	77.340	78.860	36.557	1,172,496
2021-12-10	76.990	80.830	75.000	79.200	36.715	1,114,048
2021-12-09	78.000	80.300	77.010	77.880	36.103	1,105,520
2021-12-08	77.460	79.500	76.800	78.100	36.205	943,321
2021-12-07	78.800	81.250	76.750	78.020	36.168	1,497,808
2021-12-06	83.030	84.400	78.000	79.400	36.807	1,662,128
2021-12-03	82.110	83.920	81.000	81.300	37.688	1,008,176
2021-12-02	84.120	84.980	81.680	82.100	38.059	1,279,616
2021-12-01	85.000	85.880	83.380	84.350	39.102	1,226,160
2021-11-30	87.390	88.850	84.630	85.520	39.644	1,995,516
2021-11-29	87.880	92.800	86.000	86.730	40.205	2,788,277
2021-11-26	88.740	88.970	85.510	87.880	40.738	1,670,206
2021-11-25	83.890	90.850	81.960	88.280	40.924	4,164,750
2021-11-24	80.840	84.340	79.400	82.960	38.458	3,369,581
2021-11-23	77.010	82.980	74.300	80.430	37.285	4,008,576
2021-11-22	74.660	77.000	74.280	76.460	35.445	1,483,040
2021-11-19	73.140	77.990	73.140	75.880	35.176	1,734,096
2021-11-18	75.120	75.990	73.200	74.380	34.480	1,497,600
2021-11-17	74.510	77.330	74.230	75.340	34.925	2,068,144
2021-11-16	77.300	77.390	74.280	75.000	34.768	2,755,584
2021-11-15	68.460	78.800	68.000	77.350	35.857	4,628,624
2021-11-12	68.120	69.800	66.550	68.600	31.801	2,101,840
2021-11-11	64.960	69.980	63.900	67.800	31.430	3,027,440
2021-11-10	63.000	66.440	62.890	64.400	29.854	2,492,464

← NewerPage 20 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.