Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.120	26.130	25.270	25.510	25.368	2,417,727
2026-01-19	25.800	26.190	25.680	25.920	25.776	2,256,553
2026-01-16	26.120	26.280	25.640	25.910	25.766	2,676,633
2026-01-15	27.200	27.200	25.860	26.120	25.975	4,530,756
2026-01-14	26.910	27.800	26.360	27.000	26.850	6,863,456
2026-01-13	26.580	27.700	25.980	26.890	26.740	6,638,067
2026-01-12	26.180	26.560	25.760	26.560	26.412	3,921,162
2026-01-09	25.840	26.340	25.460	26.200	26.054	3,936,773
2026-01-08	25.440	25.950	25.390	25.840	25.696	2,968,003
2026-01-07	25.460	25.950	25.210	25.570	25.428	3,472,439
2026-01-06	26.110	26.270	25.210	25.470	25.328	4,136,899
2026-01-05	24.680	26.600	24.680	26.100	25.955	4,728,010
2025-12-31	24.720	24.850	24.210	24.570	24.433	1,951,722
2025-12-30	24.380	25.500	24.330	24.620	24.483	2,632,609
2025-12-29	24.640	24.910	24.330	24.580	24.443	1,866,131
2025-12-26	25.380	25.380	24.450	24.710	24.573	1,990,657
2025-12-25	25.070	25.370	24.690	25.270	25.129	1,568,114
2025-12-24	24.480	24.950	24.470	24.860	24.722	1,318,185
2025-12-23	24.620	24.860	24.300	24.610	24.473	1,529,419
2025-12-22	24.970	25.460	24.510	24.670	24.533	1,638,278
2025-12-19	24.980	25.150	24.710	24.900	24.761	1,448,151
2025-12-18	25.000	25.220	24.580	24.830	24.692	1,249,210
2025-12-17	24.560	24.880	23.990	24.720	24.582	1,676,800
2025-12-16	24.930	25.050	24.420	24.560	24.423	1,144,917
2025-12-15	25.220	25.510	24.940	24.980	24.841	1,551,692
2025-12-12	25.760	26.180	25.300	25.400	25.259	1,841,846
2025-12-11	25.940	26.190	25.320	25.760	25.617	1,546,977
2025-12-10	25.560	26.350	25.240	25.710	25.567	2,121,514
2025-12-09	25.770	26.100	25.380	25.460	25.318	1,645,630
2025-12-08	25.790	26.200	25.610	25.830	25.686	1,430,932
2025-12-05	25.480	25.850	25.140	25.850	25.706	1,708,007
2025-12-04	26.270	26.540	25.180	25.480	25.338	2,761,181
2025-12-03	26.180	26.630	25.900	26.460	26.313	1,437,083
2025-12-02	27.000	27.050	26.240	26.340	26.193	1,658,300
2025-12-01	26.560	27.310	26.410	27.140	26.989	2,372,362
2025-11-28	27.160	27.160	26.240	26.570	26.422	2,919,400
2025-11-27	26.060	27.350	26.050	27.200	27.049	3,932,630
2025-11-26	26.710	26.810	25.860	25.930	25.786	1,924,205
2025-11-25	26.690	26.990	26.530	26.600	26.452	1,714,857
2025-11-24	26.380	27.070	26.050	26.560	26.412	1,937,086
2025-11-21	27.290	27.790	26.150	26.180	26.034	2,345,087
2025-11-20	27.850	28.240	27.160	27.430	27.277	1,586,219
2025-11-19	28.170	28.570	27.730	27.850	27.695	2,518,536
2025-11-18	29.100	29.410	28.000	28.310	28.152	2,182,851
2025-11-17	30.020	30.020	28.350	29.100	28.938	3,552,578
2025-11-14	29.010	30.280	28.660	29.420	29.256	3,571,195
2025-11-13	28.860	30.860	28.410	29.300	29.137	4,771,398
2025-11-12	28.520	30.480	28.120	28.860	28.699	4,645,441
2025-11-11	28.870	28.930	28.070	28.460	28.302	2,298,932
2025-11-10	28.900	29.360	28.520	28.670	28.510	2,355,624
2025-11-07	29.400	29.630	28.810	29.020	28.859	2,642,426
2025-11-06	31.120	31.120	29.490	29.690	29.525	3,740,280
2025-11-05	32.380	32.380	30.840	30.910	30.738	4,506,810
2025-11-04	33.210	34.080	32.110	32.500	32.319	6,547,419
2025-11-03	30.140	34.870	30.130	33.460	33.274	8,556,104
2025-10-31	28.670	30.360	28.660	29.850	29.684	3,454,521
2025-10-30	29.680	29.770	28.430	28.600	28.441	2,666,174
2025-10-29	29.210	30.400	29.210	29.680	29.515	4,023,835
2025-10-28	30.130	30.240	28.650	29.330	29.167	3,748,691
2025-10-27	32.180	32.350	29.750	29.940	29.773	4,744,023

← NewerPage 4 of 21 · 1,212 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.