Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	23.420	25.480	23.420	24.770	24.564	8,383,512
2025-07-23	22.760	24.680	22.410	23.380	23.186	6,334,586
2025-07-22	22.450	23.400	22.180	22.800	22.611	4,522,903
2025-07-21	22.770	22.820	22.180	22.460	22.273	2,876,731
2025-07-18	21.540	22.980	21.450	22.770	22.581	4,473,264
2025-07-17	21.930	22.070	21.400	21.650	21.470	2,598,755
2025-07-16	21.810	22.180	21.680	22.100	21.916	2,013,912
2025-07-15	21.980	22.480	21.500	21.890	21.708	2,983,706
2025-07-14	20.820	22.190	20.600	22.000	21.817	4,421,118
2025-07-11	20.700	20.950	20.500	20.830	20.657	1,842,735
2025-07-10	20.960	21.040	20.640	20.710	20.538	1,426,404
2025-07-09	21.090	21.270	20.870	20.960	20.786	1,232,489
2025-07-08	21.300	21.330	20.950	21.100	20.925	1,326,681
2025-07-07	20.930	21.340	20.850	21.190	21.014	1,514,018
2025-07-04	21.380	21.490	20.810	21.030	20.855	2,203,336
2025-07-03	21.400	21.850	21.200	21.400	21.222	2,061,033
2025-07-02	21.460	21.560	21.010	21.400	21.222	2,139,661
2025-07-01	21.390	21.800	20.990	21.340	21.163	4,095,997
2025-06-30	20.100	21.510	20.040	21.410	21.232	4,842,287
2025-06-27	20.010	20.150	19.820	19.970	19.804	1,655,563
2025-06-26	19.980	20.280	19.660	19.930	19.765	2,557,673
2025-06-25	20.500	21.000	19.430	19.650	19.487	2,005,960
2025-06-24	19.230	19.550	19.150	19.550	19.388	1,102,026
2025-06-23	18.780	19.240	18.740	19.230	19.070	1,106,720
2025-06-20	19.140	19.290	18.670	18.880	18.723	1,105,081
2025-06-19	19.490	19.640	18.950	19.040	18.882	1,432,837
2025-06-18	19.640	19.700	19.260	19.610	19.447	1,211,875
2025-06-17	20.080	20.250	19.530	19.640	19.477	1,342,297
2025-06-16	19.730	20.200	19.700	19.940	19.774	1,617,822
2025-06-13	20.100	20.290	19.600	19.730	19.566	2,335,358
2025-06-12	20.480	20.480	20.000	20.270	20.102	1,931,125
2025-06-11	20.290	20.980	20.290	20.350	20.181	2,251,832
2025-06-10	20.500	21.280	20.090	20.390	20.221	3,450,950
2025-06-09	20.140	20.840	20.030	20.580	20.409	2,456,068
2025-06-06	20.100	20.400	19.900	20.140	19.973	1,710,747
2025-06-05	20.580	20.690	19.880	20.150	19.983	3,500,517
2025-06-04	19.760	20.910	19.610	20.590	20.419	6,779,983
2025-06-03	19.090	20.140	19.000	19.870	19.705	4,116,299
2025-05-30	18.950	19.810	18.820	19.250	19.090	3,327,482
2025-05-29	18.790	19.080	18.700	19.020	18.862	1,428,913
2025-05-28	18.710	18.940	18.590	18.700	18.545	1,628,693
2025-05-27	18.800	19.040	18.590	18.810	18.555	1,130,340
2025-05-26	18.800	18.870	18.410	18.850	18.594	1,750,928
2025-05-23	19.190	19.190	18.640	18.700	18.446	2,588,239
2025-05-22	18.910	19.310	18.610	18.690	18.436	1,768,727
2025-05-21	19.430	19.480	18.990	19.000	18.742	1,890,245
2025-05-20	19.100	19.490	19.060	19.330	19.068	3,060,509
2025-05-19	18.410	19.940	18.030	19.100	18.841	5,235,767
2025-05-16	18.320	18.600	18.070	18.450	18.200	1,395,952
2025-05-15	18.130	18.410	17.880	18.280	18.032	1,398,341
2025-05-14	18.450	18.540	18.090	18.110	17.864	1,315,546
2025-05-13	18.510	19.080	18.340	18.450	18.200	2,345,868
2025-05-12	18.300	18.450	18.120	18.390	18.140	1,366,308
2025-05-09	18.360	18.500	18.030	18.070	17.825	1,646,530
2025-05-08	18.060	18.710	18.040	18.460	18.209	1,660,087
2025-05-07	18.100	18.450	17.850	18.000	17.756	1,563,131
2025-05-06	17.620	17.950	17.550	17.950	17.706	1,416,713
2025-04-30	17.210	17.600	17.140	17.480	17.243	1,875,393
2025-04-29	16.600	17.240	16.530	17.130	16.897	2,284,799
2025-04-28	17.270	17.360	16.500	16.740	16.513	2,617,430

← NewerPage 6 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.