Zhejiang Tailin Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.780	21.170	20.120	20.160	19.886	2,686,971
2024-10-28	20.540	20.750	20.190	20.670	20.389	1,564,544
2024-10-25	20.310	20.660	20.200	20.550	20.271	1,734,780
2024-10-24	20.600	20.890	20.190	20.260	19.985	2,048,632
2024-10-23	20.940	21.030	20.340	20.530	20.251	2,602,148
2024-10-22	20.600	20.770	20.310	20.740	20.458	2,683,199
2024-10-21	19.850	20.500	19.830	20.440	20.163	2,818,615
2024-10-18	19.290	20.280	19.180	19.830	19.561	2,906,260
2024-10-17	19.480	19.930	19.240	19.290	19.028	2,069,377
2024-10-16	19.020	19.490	18.800	19.290	19.028	1,655,836
2024-10-15	19.380	19.820	19.080	19.190	18.929	2,116,110
2024-10-14	19.160	19.400	18.510	19.380	19.117	2,174,846
2024-10-11	19.900	19.970	18.580	18.890	18.634	3,164,952
2024-10-10	19.410	20.930	19.410	19.980	19.709	4,619,305
2024-10-09	22.100	22.970	19.310	19.400	19.137	6,326,881
2024-10-08	24.800	24.800	21.300	23.220	22.905	7,125,801
2024-09-30	18.810	21.280	18.300	20.880	20.597	6,471,017
2024-09-27	17.410	18.340	17.330	18.050	17.805	4,455,156
2024-09-26	16.520	17.300	16.400	17.300	17.065	3,640,321
2024-09-25	16.600	16.840	16.430	16.520	16.296	2,048,621
2024-09-24	16.100	16.480	16.000	16.400	16.177	1,722,780
2024-09-23	16.090	16.250	15.920	16.100	15.881	883,300
2024-09-20	16.390	16.390	15.910	16.030	15.812	1,355,990
2024-09-19	16.100	16.350	15.970	16.320	16.098	1,320,305
2024-09-18	16.410	16.660	15.900	16.120	15.901	1,605,410
2024-09-13	16.580	17.030	16.450	16.460	16.237	1,933,086
2024-09-12	17.030	17.970	16.810	16.860	16.631	2,789,586
2024-09-11	17.130	17.500	16.720	17.020	16.789	2,763,864
2024-09-10	17.660	18.000	17.040	17.130	16.897	4,776,561
2024-09-09	17.110	18.360	17.110	17.680	17.440	7,233,452
2024-09-06	17.020	17.120	16.150	16.240	16.020	3,074,498
2024-09-05	17.020	17.450	16.910	17.020	16.789	2,682,010
2024-09-04	17.510	17.960	16.910	17.160	16.927	3,900,295
2024-09-03	17.830	17.900	17.220	17.700	17.460	5,570,286
2024-09-02	16.840	20.140	16.840	18.830	18.574	7,918,539
2024-08-30	16.170	16.990	16.060	16.840	16.611	2,703,338
2024-08-29	15.780	16.960	15.420	16.270	16.049	2,119,550
2024-08-28	15.570	16.120	15.330	15.770	15.556	953,728
2024-08-27	15.950	16.110	15.550	15.570	15.359	952,238
2024-08-26	15.400	15.870	15.400	15.760	15.546	667,689
2024-08-23	15.550	15.610	15.200	15.430	15.221	921,980
2024-08-22	16.040	16.130	15.570	15.610	15.398	861,010
2024-08-21	16.240	16.240	15.940	16.040	15.822	670,448
2024-08-20	16.780	16.880	16.010	16.090	15.872	1,370,210
2024-08-19	17.060	17.250	16.710	16.780	16.552	1,440,050
2024-08-16	16.660	17.360	16.400	17.210	16.976	2,305,210
2024-08-15	16.750	17.190	16.610	16.740	16.513	1,180,260
2024-08-14	16.890	16.960	16.580	16.740	16.513	958,520
2024-08-13	16.960	17.260	16.510	16.940	16.710	1,628,440
2024-08-12	16.500	17.570	16.460	17.200	16.966	2,750,250
2024-08-09	17.060	17.410	16.580	16.610	16.385	1,615,126
2024-08-08	17.150	17.660	16.950	16.980	16.749	2,043,234
2024-08-07	17.100	17.310	16.910	17.080	16.848	1,389,285
2024-08-06	16.530	17.300	16.400	17.250	17.016	2,481,535
2024-08-05	17.180	17.480	16.220	16.300	16.079	2,458,017
2024-08-02	16.890	17.770	16.740	17.180	16.947	3,239,692
2024-08-01	16.580	17.320	16.500	17.030	16.799	2,763,106
2024-07-31	16.360	16.600	15.870	16.560	16.335	1,573,054
2024-07-30	15.880	16.260	15.740	16.160	15.941	1,122,354
2024-07-29	15.980	16.020	15.700	15.900	15.684	725,790

← NewerPage 9 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.