Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	76.210	77.000	72.500	73.210	68.634	1,119,933
2024-04-23	73.800	77.560	73.770	76.200	71.437	1,271,662
2024-04-22	70.000	75.780	69.800	74.900	70.218	1,605,703
2024-04-19	70.080	73.000	69.020	72.000	67.500	1,364,602
2024-04-18	73.500	80.480	68.900	70.700	66.281	2,989,141
2024-04-17	70.200	73.500	68.600	73.500	68.906	1,760,410
2024-04-16	68.920	71.210	68.110	70.680	66.262	1,158,039
2024-04-15	68.500	70.680	67.510	69.720	65.362	1,235,795
2024-04-12	65.570	71.000	65.560	69.380	65.043	1,617,163
2024-04-11	63.010	66.730	62.130	66.040	61.912	1,152,040
2024-04-10	64.220	65.000	62.320	63.230	59.278	731,867
2024-04-09	62.600	65.580	62.010	64.650	60.609	1,232,248
2024-04-08	61.440	63.500	61.300	61.990	58.115	1,247,826
2024-04-03	63.000	63.980	60.160	61.750	57.890	1,462,776
2024-04-02	64.480	64.480	59.970	62.380	58.481	1,556,786
2024-04-01	61.980	65.880	60.410	64.500	60.469	1,383,548
2024-03-29	61.600	62.600	60.700	61.320	57.487	472,942
2024-03-28	62.000	63.100	60.500	61.880	58.012	1,064,272
2024-03-27	64.890	66.360	61.000	63.190	59.240	2,417,990
2024-03-26	61.270	64.200	60.580	64.100	60.094	1,383,699
2024-03-25	58.280	62.360	58.220	61.490	57.647	1,067,920
2024-03-22	58.640	59.890	58.600	58.940	55.256	543,920
2024-03-21	58.890	59.990	57.070	58.500	54.844	871,235
2024-03-20	56.400	57.250	55.970	56.880	53.325	404,898
2024-03-19	56.020	58.120	55.830	56.220	52.706	641,703
2024-03-18	54.850	56.490	53.810	56.010	52.509	592,263
2024-03-15	54.500	55.060	54.300	55.010	51.572	248,027
2024-03-14	54.830	55.530	53.740	55.000	51.562	372,937
2024-03-13	56.550	56.590	54.740	54.930	51.497	581,266
2024-03-12	53.870	56.690	53.460	56.690	53.147	1,204,430
2024-03-11	54.190	54.650	52.560	53.930	50.559	773,502
2024-03-08	54.260	55.590	53.540	54.370	50.972	529,321
2024-03-07	55.810	56.500	54.050	54.720	51.300	638,237
2024-03-06	53.720	56.720	52.890	55.810	52.322	1,094,966
2024-03-05	51.500	54.500	50.960	53.850	50.484	1,261,693
2024-03-04	50.650	51.860	49.880	51.570	48.347	772,200
2024-03-01	50.760	51.420	50.230	50.670	47.503	386,290
2024-02-29	49.000	50.750	48.780	50.750	47.578	763,456
2024-02-28	53.800	53.870	48.970	49.200	46.125	1,635,979
2024-02-27	52.420	53.510	52.210	53.440	50.100	705,129
2024-02-26	52.740	54.010	52.200	52.680	49.387	554,601
2024-02-23	52.000	52.640	51.490	52.570	49.284	487,032
2024-02-22	52.000	53.020	51.790	52.110	48.853	432,342
2024-02-21	52.600	53.280	51.760	52.310	49.040	546,302
2024-02-20	52.400	53.500	50.680	52.180	48.919	548,151
2024-02-19	53.500	54.030	52.020	52.750	49.453	884,623
2024-02-08	50.360	53.630	50.090	53.500	50.156	843,362
2024-02-07	50.180	51.970	49.200	50.600	47.437	833,293
2024-02-06	47.440	52.590	44.840	50.870	47.690	1,204,238
2024-02-05	46.400	50.600	46.400	48.440	45.412	1,230,185
2024-02-02	47.590	48.180	44.600	46.060	43.181	564,591
2024-02-01	48.320	48.900	46.920	47.660	44.681	634,775
2024-01-31	49.030	49.480	47.320	48.340	45.319	724,575
2024-01-30	51.590	51.590	48.300	49.000	45.937	680,786
2024-01-29	55.670	56.710	51.010	51.100	47.906	1,255,602
2024-01-26	57.450	57.610	55.370	55.670	52.190	613,868
2024-01-25	59.220	59.520	57.200	57.690	54.084	875,049
2024-01-24	56.710	59.330	56.370	59.250	55.547	855,387
2024-01-23	56.470	57.400	55.000	56.700	53.156	917,646
2024-01-22	60.980	61.240	55.000	56.960	53.400	1,560,264

← NewerPage 11 of 15 · 866 trading daysOlder →

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.