Zhejiang Taotao Vehicles Co. Ltd. A historical data
| 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 |
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.