Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	62.000	63.580	60.600	61.240	57.412	843,310
2024-01-18	59.710	62.100	58.320	62.000	58.125	892,674
2024-01-17	60.750	61.600	60.100	60.100	56.344	607,156
2024-01-16	59.280	61.300	59.050	60.910	57.103	725,650
2024-01-15	61.140	61.140	61.140	61.140	57.319	0
2024-01-12	58.620	63.900	58.620	61.140	57.319	1,474,141
2024-01-11	57.200	59.060	56.820	58.620	54.956	503,040
2024-01-10	59.000	59.110	56.210	57.400	53.812	1,070,050
2024-01-09	60.100	60.300	58.310	59.140	55.444	567,254
2024-01-08	59.500	61.200	58.600	60.150	56.390	644,316
2024-01-05	60.810	61.150	59.400	59.910	56.165	526,369
2024-01-04	60.500	61.330	59.840	60.800	57.000	518,186
2024-01-03	61.800	62.190	60.500	60.680	56.887	566,509
2024-01-02	60.970	62.850	60.300	61.860	57.994	1,238,398
2023-12-29	57.300	61.440	57.000	60.900	57.094	1,976,445
2023-12-28	58.000	58.730	56.950	57.500	53.906	1,016,515
2023-12-27	59.000	59.000	57.700	57.960	54.337	810,121
2023-12-26	59.690	59.720	57.500	59.200	55.500	1,300,543
2023-12-25	58.160	60.600	56.550	59.690	55.959	1,614,900
2023-12-22	60.610	60.800	57.590	58.100	54.469	1,538,873
2023-12-21	59.490	60.900	58.200	60.290	56.522	1,855,576
2023-12-20	57.000	62.200	56.970	59.570	55.847	3,349,232
2023-12-19	55.590	57.680	55.590	57.220	53.644	2,013,722
2023-12-18	54.000	56.990	53.720	55.590	52.115	1,677,880
2023-12-15	53.270	55.250	53.270	54.130	50.747	1,200,232
2023-12-14	52.850	53.780	52.350	53.270	49.940	589,378
2023-12-13	52.910	53.330	51.730	52.820	49.519	812,237
2023-12-12	52.150	54.380	51.710	52.820	49.519	838,466
2023-12-11	51.620	52.550	51.160	52.030	48.778	751,474
2023-12-08	53.050	53.330	51.470	51.530	48.309	867,449
2023-12-07	53.330	53.560	52.700	52.900	49.594	741,911
2023-12-06	53.930	54.540	53.180	53.250	49.922	932,495
2023-12-05	54.020	54.600	52.950	54.070	50.690	1,348,368
2023-12-04	55.840	56.370	53.880	54.090	50.709	1,802,375
2023-12-01	52.670	57.160	51.610	56.190	52.678	3,067,067
2023-11-30	52.870	52.950	51.680	52.190	48.928	738,426
2023-11-29	53.530	54.060	52.600	52.830	49.528	596,929
2023-11-28	52.650	54.460	52.490	53.830	50.465	973,630
2023-11-27	52.890	53.300	52.130	52.980	49.669	731,544
2023-11-24	53.110	53.430	52.650	52.890	49.584	822,200
2023-11-23	51.460	53.390	51.260	53.150	49.828	1,288,821
2023-11-22	52.000	52.260	51.210	51.250	48.047	621,443
2023-11-21	53.350	53.540	51.910	52.030	48.778	1,116,080
2023-11-20	51.410	54.060	50.850	53.550	50.203	2,192,786
2023-11-17	49.510	51.500	49.410	51.380	48.169	1,129,606
2023-11-16	51.560	51.560	49.730	49.800	46.687	715,721
2023-11-15	49.880	51.490	49.650	50.990	47.803	1,455,667
2023-11-14	49.460	49.820	49.200	49.590	46.490	609,966
2023-11-13	48.390	49.710	48.170	49.290	46.209	717,444
2023-11-10	48.890	48.970	48.010	48.420	45.394	460,623
2023-11-09	48.900	48.950	48.150	48.310	45.290	436,886
2023-11-08	48.740	49.310	48.580	48.800	45.750	506,629
2023-11-07	48.990	49.260	48.610	49.020	45.956	540,332
2023-11-06	48.970	48.970	48.350	48.900	45.844	743,320
2023-11-03	48.700	48.950	48.010	48.590	45.553	494,045
2023-11-02	49.200	49.200	48.150	48.290	45.272	535,872
2023-11-01	48.510	49.230	48.010	48.650	45.609	683,608
2023-10-31	49.020	49.730	48.250	48.360	45.337	579,921
2023-10-30	48.990	50.300	48.990	49.450	46.359	1,045,261
2023-10-27	47.470	50.980	47.460	49.930	46.809	2,060,331

← NewerPage 12 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.