Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.450	17.750	17.230	17.380	17.144	1,290,235
2025-01-21	17.910	17.960	17.330	17.550	17.312	1,195,787
2025-01-20	17.480	17.870	17.270	17.770	17.529	1,401,408
2025-01-17	17.420	17.530	17.150	17.360	17.124	1,251,428
2025-01-16	17.450	17.800	17.440	17.540	17.302	1,913,881
2025-01-15	17.440	17.450	17.120	17.390	17.154	1,358,226
2025-01-14	16.740	17.360	16.740	17.350	17.114	2,435,052
2025-01-13	16.400	16.710	16.020	16.680	16.454	1,714,998
2025-01-10	17.110	17.500	16.520	16.560	16.335	2,482,175
2025-01-09	17.280	17.430	17.070	17.140	16.907	1,645,075
2025-01-08	17.780	17.850	16.920	17.360	17.124	2,305,054
2025-01-07	17.140	17.810	16.830	17.780	17.539	3,788,935
2025-01-06	16.500	17.580	16.010	17.330	17.095	4,478,129
2025-01-03	16.990	17.880	16.450	16.460	16.237	3,943,951
2025-01-02	17.280	17.580	16.730	16.970	16.740	1,893,363
2024-12-31	17.770	17.870	17.220	17.270	17.036	1,568,167
2024-12-30	18.000	18.100	17.510	17.730	17.489	1,743,750
2024-12-27	17.780	18.250	17.700	18.100	17.854	1,597,086
2024-12-26	17.810	18.140	17.750	17.780	17.539	1,810,550
2024-12-25	18.210	18.230	17.450	17.680	17.440	1,816,193
2024-12-24	18.280	18.480	17.890	18.210	17.963	1,443,861
2024-12-23	19.200	19.200	18.130	18.210	17.963	2,215,052
2024-12-20	18.720	19.230	18.630	19.050	18.791	1,677,522
2024-12-19	18.500	18.800	18.200	18.720	18.466	1,373,375
2024-12-18	18.810	19.010	18.310	18.780	18.525	1,777,323
2024-12-17	19.710	19.800	18.740	18.820	18.564	2,420,426
2024-12-16	19.990	20.150	19.590	19.690	19.423	2,097,640
2024-12-13	20.200	20.300	19.710	19.760	19.492	2,607,768
2024-12-12	20.090	20.310	20.000	20.260	19.985	2,354,875
2024-12-11	20.250	20.350	19.910	20.050	19.778	3,549,456
2024-12-10	20.400	20.670	19.980	20.350	20.074	5,951,344
2024-12-09	20.310	20.440	19.710	19.900	19.630	3,636,391
2024-12-06	20.500	20.720	20.010	20.430	20.153	2,757,521
2024-12-05	20.120	20.630	20.120	20.560	20.281	1,604,044
2024-12-04	20.610	20.750	20.100	20.200	19.926	1,937,654
2024-12-03	20.920	20.930	20.270	20.620	20.340	1,999,672
2024-12-02	20.490	21.000	20.490	20.920	20.636	2,034,767
2024-11-29	20.400	20.680	19.860	20.480	20.202	2,428,869
2024-11-28	20.470	20.470	19.950	20.300	20.024	2,628,735
2024-11-27	20.660	20.660	19.780	20.290	20.015	3,335,605
2024-11-26	21.400	21.560	20.500	20.660	20.380	2,750,445
2024-11-25	21.090	21.560	20.850	21.400	21.109	2,697,018
2024-11-22	22.680	22.800	21.010	21.030	20.744	2,704,321
2024-11-21	22.770	22.990	22.360	22.620	22.313	1,649,929
2024-11-20	22.700	22.980	22.580	22.890	22.579	1,628,371
2024-11-19	22.360	22.840	22.010	22.650	22.342	1,789,486
2024-11-18	23.150	23.430	21.990	22.400	22.096	2,694,220
2024-11-15	22.500	24.450	22.300	23.040	22.727	4,904,104
2024-11-14	23.480	23.490	22.500	22.500	22.195	2,025,120
2024-11-13	23.120	23.530	22.330	23.160	22.846	2,380,137
2024-11-12	23.700	24.100	23.050	23.300	22.984	2,465,008
2024-11-11	23.300	23.780	23.000	23.750	23.428	2,926,982
2024-11-08	23.450	23.650	22.910	23.340	23.023	2,669,956
2024-11-07	23.300	23.350	22.720	23.220	22.905	3,238,144
2024-11-06	23.940	24.100	23.140	23.280	22.964	4,550,922
2024-11-05	23.040	23.960	22.750	23.790	23.467	7,491,169
2024-11-04	21.920	24.000	21.660	23.600	23.280	7,763,195
2024-11-01	20.500	22.330	20.500	21.650	21.356	6,118,443
2024-10-31	20.540	20.860	20.200	20.750	20.468	2,364,544
2024-10-30	20.160	20.880	20.010	20.540	20.261	2,381,933

← NewerPage 8 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.