Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.990	32.400	31.600	32.090	31.911	1,758,068
2025-10-23	32.330	32.900	31.580	32.090	31.911	1,687,850
2025-10-22	31.770	33.500	31.770	32.440	32.260	2,494,724
2025-10-21	31.120	32.200	31.010	32.030	31.852	2,313,061
2025-10-20	31.560	32.250	30.510	30.960	30.788	1,905,333
2025-10-17	32.270	32.480	31.260	31.490	31.315	2,063,443
2025-10-16	33.130	33.660	32.070	32.420	32.240	2,485,690
2025-10-15	32.280	33.760	32.210	32.870	32.687	2,367,282
2025-10-14	33.130	34.220	32.320	32.580	32.399	2,713,970
2025-10-13	33.160	34.400	31.700	33.130	32.946	2,498,016
2025-10-10	35.750	35.790	34.400	34.560	34.368	2,800,864
2025-10-09	36.570	36.860	35.220	35.750	35.551	3,881,283
2025-09-30	33.920	37.590	33.250	36.520	36.317	5,619,188
2025-09-29	34.200	34.250	33.250	33.750	33.562	2,156,166
2025-09-26	35.330	35.550	33.990	34.060	33.870	2,806,087
2025-09-25	36.000	36.770	35.400	35.560	35.362	2,422,778
2025-09-24	35.600	36.570	35.200	36.280	35.979	2,511,147
2025-09-23	37.000	37.030	34.560	35.780	35.483	3,649,420
2025-09-22	37.170	38.000	36.300	37.010	36.703	3,226,205
2025-09-19	37.700	38.300	36.420	37.040	36.732	3,286,711
2025-09-18	40.010	40.500	37.160	37.480	37.169	6,141,505
2025-09-17	40.150	42.250	39.500	40.330	39.995	5,849,504
2025-09-16	38.410	40.000	38.000	39.800	39.469	8,484,066
2025-09-15	35.000	40.680	35.000	39.190	38.865	10,553,666
2025-09-12	31.650	34.490	31.030	34.350	34.065	5,469,605
2025-09-11	31.860	31.860	30.620	31.550	31.288	1,936,527
2025-09-10	31.910	32.060	30.810	31.600	31.338	2,260,242
2025-09-09	33.200	33.660	31.690	31.910	31.645	3,284,340
2025-09-08	30.970	33.750	30.820	33.460	33.182	4,657,060
2025-09-05	30.540	31.290	29.810	31.000	30.743	3,327,211
2025-09-04	31.070	31.860	29.940	30.510	30.257	4,238,280
2025-09-03	32.480	32.680	30.860	31.070	30.812	3,130,912
2025-09-02	33.000	33.350	31.700	32.230	31.962	4,451,448
2025-09-01	33.200	34.200	32.490	32.930	32.657	4,580,257
2025-08-29	32.990	33.470	31.880	32.630	32.359	5,383,452
2025-08-28	31.600	33.990	31.500	32.410	32.141	6,565,972
2025-08-27	34.510	35.300	31.980	32.120	31.853	10,769,653
2025-08-26	29.940	34.360	29.700	33.990	33.708	9,739,048
2025-08-25	27.390	31.350	27.300	30.300	30.048	9,269,549
2025-08-22	26.950	27.480	26.260	27.050	26.825	3,703,769
2025-08-21	26.270	27.490	26.000	26.640	26.419	4,964,065
2025-08-20	26.070	26.280	25.270	26.130	25.913	4,292,282
2025-08-19	24.400	27.500	24.400	26.250	26.032	7,828,353
2025-08-18	23.970	24.650	23.660	24.390	24.187	3,212,580
2025-08-15	23.720	24.140	23.640	23.740	23.543	1,982,919
2025-08-14	24.310	24.650	23.500	23.790	23.592	3,414,032
2025-08-13	24.520	24.730	23.980	24.310	24.108	2,006,910
2025-08-12	25.180	25.180	24.220	24.550	24.346	2,053,616
2025-08-11	24.610	25.150	24.560	24.690	24.485	2,994,160
2025-08-08	23.650	25.000	23.420	24.670	24.465	3,619,947
2025-08-07	24.000	24.260	23.500	23.670	23.473	2,453,915
2025-08-06	24.260	24.460	23.960	24.010	23.811	1,726,114
2025-08-05	24.520	24.570	23.920	24.240	24.039	1,658,554
2025-08-04	24.010	24.440	23.510	24.420	24.217	2,228,525
2025-08-01	23.760	24.590	23.610	24.060	23.860	2,806,191
2025-07-31	24.080	24.410	23.660	23.690	23.493	2,892,306
2025-07-30	24.400	24.630	23.790	24.170	23.969	2,705,483
2025-07-29	25.030	25.030	24.340	24.630	24.425	3,087,552
2025-07-28	24.920	25.400	24.330	25.050	24.842	4,201,647
2025-07-25	24.880	25.250	24.390	24.580	24.376	5,607,869

← NewerPage 5 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.