Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.710	17.900	17.220	17.360	17.124	2,652,653
2025-04-24	17.340	17.640	17.000	17.110	16.878	2,040,096
2025-04-23	17.370	17.420	17.190	17.350	17.114	1,351,722
2025-04-22	17.090	17.180	16.810	17.100	16.868	1,251,786
2025-04-21	16.900	17.230	16.570	17.050	16.819	1,564,690
2025-04-18	16.900	17.170	16.510	16.750	16.523	1,404,560
2025-04-17	16.790	17.130	16.640	16.880	16.651	1,260,530
2025-04-16	17.350	17.350	16.460	16.790	16.562	1,883,957
2025-04-15	17.310	17.460	17.000	17.270	17.036	1,676,700
2025-04-14	16.980	17.680	16.960	17.190	16.957	2,131,200
2025-04-11	16.650	17.100	16.590	16.780	16.552	1,829,488
2025-04-10	16.500	17.080	16.430	16.780	16.552	2,561,145
2025-04-09	15.520	16.360	14.130	16.180	15.960	3,749,400
2025-04-08	15.800	16.660	15.500	16.010	15.793	3,480,374
2025-04-07	18.020	18.480	15.460	15.460	15.250	4,094,884
2025-04-03	19.360	19.770	19.080	19.320	19.058	1,719,863
2025-04-02	19.780	19.810	19.420	19.550	19.285	1,878,899
2025-04-01	19.170	20.070	19.040	19.690	19.423	3,050,032
2025-03-31	19.420	19.420	18.710	18.980	18.722	2,266,122
2025-03-28	19.870	20.380	19.500	19.650	19.383	2,774,199
2025-03-27	19.740	20.110	19.380	19.880	19.610	2,345,956
2025-03-26	19.250	20.100	19.060	19.800	19.531	2,713,490
2025-03-25	19.090	19.450	18.500	19.250	18.989	2,663,839
2025-03-24	19.090	19.500	18.550	18.960	18.703	2,869,344
2025-03-21	19.670	19.790	19.210	19.250	18.989	3,099,241
2025-03-20	20.560	20.990	19.810	19.920	19.650	4,356,991
2025-03-19	19.590	20.450	19.540	20.040	19.768	4,268,013
2025-03-18	19.890	20.190	19.420	19.570	19.304	4,000,800
2025-03-17	19.200	20.600	19.200	19.760	19.492	8,311,989
2025-03-14	18.380	18.690	18.090	18.690	18.436	2,236,521
2025-03-13	18.740	18.830	18.150	18.400	18.150	1,872,752
2025-03-12	18.920	19.140	18.600	18.710	18.456	2,750,777
2025-03-11	18.620	18.750	18.290	18.560	18.308	2,162,057
2025-03-10	18.280	19.370	18.280	18.710	18.456	4,588,091
2025-03-07	18.160	18.360	17.940	18.000	17.756	1,804,376
2025-03-06	17.860	18.280	17.720	18.190	17.943	1,977,313
2025-03-05	18.010	18.200	17.460	17.770	17.529	2,006,041
2025-03-04	17.640	18.540	17.460	18.090	17.844	2,647,128
2025-03-03	17.580	17.980	17.410	17.620	17.381	1,898,930
2025-02-28	17.930	18.000	17.310	17.360	17.124	1,950,512
2025-02-27	18.140	18.220	17.540	17.910	17.667	2,878,794
2025-02-26	18.560	18.740	17.960	18.160	17.913	4,281,698
2025-02-25	18.640	18.890	18.450	18.740	18.486	1,726,927
2025-02-24	18.600	18.980	18.400	18.720	18.466	1,994,730
2025-02-21	18.860	19.050	18.420	18.640	18.387	1,927,391
2025-02-20	18.610	19.080	18.600	18.860	18.604	2,021,137
2025-02-19	18.190	18.730	18.190	18.680	18.426	1,575,613
2025-02-18	18.850	18.860	18.200	18.300	18.052	1,750,619
2025-02-17	19.010	19.330	18.580	18.840	18.584	2,645,442
2025-02-14	18.570	19.290	18.520	19.010	18.752	2,179,669
2025-02-13	18.860	18.910	18.580	18.610	18.357	1,228,061
2025-02-12	19.060	19.060	18.670	18.860	18.604	1,415,056
2025-02-11	19.300	19.300	18.720	19.000	18.742	1,780,061
2025-02-10	18.730	19.260	18.580	19.260	18.999	1,999,378
2025-02-07	19.010	19.060	18.500	18.700	18.446	2,051,679
2025-02-06	18.940	19.230	18.500	18.890	18.634	2,829,026
2025-02-05	17.890	19.080	17.670	18.980	18.722	3,709,784
2025-01-27	17.690	17.980	17.480	17.610	17.371	1,161,839
2025-01-24	17.370	17.700	17.210	17.660	17.420	1,276,121
2025-01-23	17.540	17.740	17.350	17.380	17.144	1,021,681

← NewerPage 7 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.