Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 48.380 | 48.540 | 46.880 | 47.000 | 45.023 | 597,200 |
| 2024-07-22 | 48.150 | 48.830 | 47.680 | 48.100 | 46.077 | 831,232 |
| 2024-07-19 | 48.120 | 48.420 | 47.520 | 48.040 | 46.019 | 463,488 |
| 2024-07-18 | 48.230 | 48.420 | 46.820 | 48.140 | 46.115 | 776,300 |
| 2024-07-17 | 49.330 | 49.460 | 48.000 | 48.190 | 46.163 | 1,107,835 |
| 2024-07-16 | 50.450 | 50.450 | 48.800 | 49.420 | 47.341 | 1,097,733 |
| 2024-07-15 | 51.150 | 51.200 | 50.050 | 50.300 | 48.184 | 830,549 |
| 2024-07-12 | 51.200 | 52.350 | 50.720 | 51.380 | 49.219 | 878,900 |
| 2024-07-11 | 51.030 | 51.950 | 50.610 | 51.450 | 49.286 | 895,347 |
| 2024-07-10 | 51.000 | 51.590 | 50.360 | 50.540 | 48.414 | 868,472 |
| 2024-07-09 | 51.680 | 52.300 | 50.370 | 51.520 | 49.353 | 1,239,566 |
| 2024-07-08 | 50.180 | 52.510 | 49.700 | 51.680 | 49.506 | 1,822,205 |
| 2024-07-05 | 49.080 | 50.460 | 48.030 | 50.170 | 48.060 | 1,350,753 |
| 2024-07-04 | 49.500 | 50.270 | 48.500 | 48.930 | 46.872 | 1,773,475 |
| 2024-07-03 | 51.350 | 51.830 | 48.540 | 48.910 | 46.853 | 2,108,358 |
| 2024-07-02 | 53.000 | 53.000 | 51.190 | 51.790 | 49.612 | 2,058,699 |
| 2024-07-01 | 54.490 | 55.580 | 52.000 | 53.600 | 51.345 | 2,713,018 |
| 2024-06-28 | 56.030 | 56.480 | 54.230 | 55.100 | 52.782 | 2,122,179 |
| 2024-06-27 | 58.870 | 58.870 | 56.060 | 56.060 | 53.702 | 1,804,162 |
| 2024-06-26 | 56.960 | 58.600 | 56.510 | 57.450 | 55.033 | 1,588,447 |
| 2024-06-25 | 56.600 | 58.270 | 56.000 | 57.030 | 54.631 | 2,093,394 |
| 2024-06-24 | 65.000 | 65.000 | 56.180 | 57.930 | 55.493 | 4,499,512 |
| 2024-06-21 | 68.600 | 70.980 | 68.500 | 70.220 | 67.266 | 1,077,545 |
| 2024-06-20 | 67.130 | 69.300 | 66.710 | 68.640 | 65.753 | 1,009,373 |
| 2024-06-19 | 68.090 | 68.800 | 67.090 | 67.290 | 64.460 | 882,147 |
| 2024-06-18 | 65.300 | 68.690 | 64.330 | 68.080 | 65.216 | 1,578,902 |
| 2024-06-17 | 62.780 | 66.300 | 62.600 | 65.300 | 62.553 | 1,466,241 |
| 2024-06-14 | 62.980 | 63.490 | 61.260 | 62.780 | 60.139 | 792,680 |
| 2024-06-13 | 63.670 | 64.490 | 62.720 | 63.110 | 60.455 | 692,297 |
| 2024-06-12 | 60.410 | 63.890 | 60.310 | 63.670 | 60.992 | 915,522 |
| 2024-06-11 | 61.980 | 62.250 | 60.290 | 60.830 | 58.271 | 1,023,178 |
| 2024-06-07 | 63.000 | 64.730 | 61.660 | 62.000 | 59.392 | 1,004,745 |
| 2024-06-06 | 64.460 | 65.060 | 62.270 | 62.730 | 60.091 | 858,121 |
| 2024-06-05 | 66.890 | 67.440 | 64.680 | 64.680 | 61.959 | 625,294 |
| 2024-06-04 | 66.630 | 68.500 | 64.950 | 67.280 | 64.450 | 1,420,560 |
| 2024-06-03 | 64.820 | 69.440 | 64.310 | 67.670 | 64.824 | 1,596,704 |
| 2024-05-31 | 65.310 | 66.150 | 64.000 | 64.800 | 62.074 | 571,257 |
| 2024-05-30 | 65.190 | 65.890 | 64.890 | 65.420 | 62.668 | 305,987 |
| 2024-05-29 | 66.000 | 66.540 | 64.810 | 65.400 | 62.649 | 734,623 |
| 2024-05-28 | 69.570 | 69.570 | 65.650 | 66.060 | 63.281 | 1,074,598 |
| 2024-05-27 | 67.520 | 70.200 | 67.520 | 69.590 | 66.663 | 681,375 |
| 2024-05-24 | 68.500 | 69.270 | 67.500 | 67.920 | 65.063 | 472,076 |
| 2024-05-23 | 68.900 | 70.790 | 68.210 | 70.300 | 65.906 | 1,182,793 |
| 2024-05-22 | 73.160 | 73.570 | 68.580 | 68.980 | 64.668 | 1,486,864 |
| 2024-05-21 | 72.120 | 74.150 | 71.500 | 72.970 | 68.409 | 617,449 |
| 2024-05-20 | 72.400 | 73.390 | 71.310 | 72.440 | 67.912 | 790,388 |
| 2024-05-17 | 75.840 | 77.190 | 71.370 | 72.110 | 67.603 | 1,457,092 |
| 2024-05-16 | 80.130 | 81.780 | 74.920 | 76.250 | 71.484 | 1,644,229 |
| 2024-05-15 | 79.190 | 86.800 | 79.190 | 80.520 | 75.487 | 1,771,719 |
| 2024-05-14 | 77.400 | 80.380 | 76.210 | 80.170 | 75.159 | 1,515,967 |
| 2024-05-13 | 73.080 | 77.780 | 72.250 | 77.200 | 72.375 | 1,758,560 |
| 2024-05-10 | 75.150 | 75.170 | 73.020 | 73.120 | 68.550 | 484,483 |
| 2024-05-09 | 72.200 | 74.780 | 72.060 | 74.400 | 69.750 | 622,815 |
| 2024-05-08 | 73.160 | 74.870 | 71.130 | 72.520 | 67.987 | 773,896 |
| 2024-05-07 | 71.970 | 74.610 | 71.400 | 73.230 | 68.653 | 991,440 |
| 2024-05-06 | 72.890 | 73.280 | 70.510 | 72.200 | 67.687 | 973,903 |
| 2024-04-30 | 71.720 | 72.910 | 70.800 | 72.100 | 67.593 | 993,000 |
| 2024-04-29 | 69.980 | 71.530 | 68.940 | 71.450 | 66.984 | 827,657 |
| 2024-04-26 | 70.510 | 72.820 | 68.800 | 69.750 | 65.390 | 1,438,377 |
| 2024-04-25 | 72.970 | 73.730 | 70.710 | 71.000 | 66.562 | 1,143,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.5000 CNY |
| 2025-09-22 | 1.5000 CNY |
| 2025-05-29 | 1.5000 CNY |
| 2025-01-08 | 0.5000 CNY |
| 2024-05-24 | 1.5000 CNY |
| 2023-06-16 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.