Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	46.070	47.180	45.610	47.160	44.212	498,717
2023-10-25	45.450	46.580	45.400	46.050	43.172	388,646
2023-10-24	43.790	45.510	43.790	45.230	42.403	435,604
2023-10-23	45.510	45.710	43.500	43.780	41.044	695,094
2023-10-20	46.420	46.970	45.270	45.510	42.665	622,973
2023-10-19	46.960	47.000	46.360	46.430	43.528	434,733
2023-10-18	47.220	47.450	46.520	47.240	44.287	604,667
2023-10-17	47.800	47.800	46.860	47.190	44.240	458,668
2023-10-16	47.950	48.000	47.180	47.620	44.644	579,149
2023-10-13	49.210	49.770	47.690	47.940	44.944	795,403
2023-10-12	48.670	49.950	48.600	49.530	46.434	511,555
2023-10-11	48.710	49.480	48.380	48.640	45.600	499,405
2023-10-10	49.000	49.650	48.600	48.700	45.656	367,562
2023-10-09	49.000	49.770	48.770	49.330	46.247	396,516
2023-09-28	49.130	49.270	48.650	49.040	45.975	305,976
2023-09-27	49.200	49.320	48.640	48.850	45.797	334,886
2023-09-26	49.260	49.460	48.550	49.110	46.040	258,618
2023-09-25	49.100	49.700	48.890	49.160	46.087	506,915
2023-09-22	47.360	48.970	47.200	48.930	45.872	745,796
2023-09-21	48.800	49.300	47.210	47.390	44.428	1,483,530
2023-09-20	49.700	50.320	49.280	49.320	46.237	310,031
2023-09-19	49.990	50.350	49.380	49.450	46.359	378,197
2023-09-18	49.660	50.880	49.270	49.960	46.837	361,987
2023-09-15	50.350	50.370	48.950	49.670	46.565	400,228
2023-09-14	50.850	51.180	49.710	49.920	46.800	648,774
2023-09-13	51.060	51.180	50.170	50.670	47.503	400,500
2023-09-12	51.500	51.880	51.040	51.130	47.934	407,300
2023-09-11	51.380	51.710	50.900	51.500	48.281	478,030
2023-09-08	50.730	51.860	50.730	51.440	48.225	412,993
2023-09-07	51.680	51.880	50.800	50.970	47.784	545,109
2023-09-06	51.780	52.290	51.400	51.920	48.675	441,643
2023-09-05	52.520	53.060	51.830	52.150	48.890	643,407
2023-09-04	52.960	53.790	52.420	52.770	49.472	787,521
2023-09-01	53.770	53.900	52.770	52.900	49.594	567,168
2023-08-31	53.250	54.090	52.730	53.380	50.044	1,003,649
2023-08-30	51.380	53.810	51.380	53.260	49.931	2,928,102
2023-08-29	48.010	51.430	48.010	50.920	47.737	2,022,242
2023-08-28	49.480	50.390	47.760	48.140	45.131	1,272,467
2023-08-25	48.090	49.430	47.000	47.020	44.081	677,047
2023-08-24	47.590	47.950	46.650	47.230	44.278	414,825
2023-08-23	47.870	48.100	47.070	47.560	44.587	315,686
2023-08-22	48.500	49.110	46.790	47.890	44.897	889,200
2023-08-21	48.890	49.350	48.310	48.600	45.562	442,090
2023-08-18	48.540	49.950	48.310	48.780	45.731	717,052
2023-08-17	48.030	49.120	47.200	48.650	45.609	788,988
2023-08-16	50.830	51.980	48.550	49.000	45.937	1,464,300
2023-08-15	49.700	51.150	49.030	50.560	47.400	894,667
2023-08-14	49.370	50.500	48.180	49.700	46.594	654,783
2023-08-11	50.640	50.640	49.250	49.350	46.265	680,046
2023-08-10	50.820	51.390	50.480	50.640	47.475	530,469
2023-08-09	50.890	51.190	50.310	50.900	47.719	494,522
2023-08-08	52.110	52.110	50.590	50.930	47.747	903,432
2023-08-07	49.900	53.100	49.700	52.050	48.797	2,005,812
2023-08-04	49.620	49.950	49.230	49.950	46.828	547,695
2023-08-03	49.470	49.650	49.130	49.450	46.359	314,658
2023-08-02	49.400	49.780	49.250	49.370	46.284	303,247
2023-08-01	50.230	50.500	49.480	49.550	46.453	705,212
2023-07-31	51.300	51.480	50.090	50.340	47.194	1,219,797
2023-07-28	49.970	52.330	49.970	51.500	48.281	1,246,128
2023-07-27	50.800	51.880	49.800	50.020	46.894	854,300

← NewerPage 13 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.