Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	51.860	51.870	50.790	50.960	47.775	633,700
2023-07-25	51.580	53.280	51.200	51.900	48.656	1,393,948
2023-07-24	50.530	51.690	50.020	51.350	48.140	933,701
2023-07-21	51.240	51.680	50.560	50.710	47.540	908,579
2023-07-20	53.130	53.490	51.340	51.390	48.178	1,172,200
2023-07-19	54.010	54.500	52.530	53.110	49.790	1,413,054
2023-07-18	52.400	55.500	51.550	54.690	51.272	3,076,831
2023-07-17	51.810	52.200	50.420	51.840	48.600	1,930,992
2023-07-14	53.880	54.280	52.500	52.500	49.219	3,078,771
2023-07-13	53.000	55.820	52.100	54.360	50.962	4,364,143
2023-07-12	53.150	54.080	52.010	52.840	49.537	3,525,785
2023-07-11	48.610	53.650	48.540	53.310	49.978	6,256,479
2023-07-10	49.440	51.230	48.540	48.910	45.853	2,717,227
2023-07-07	47.400	49.920	47.360	49.510	46.415	2,117,075
2023-07-06	47.610	47.780	47.230	47.400	44.437	371,080
2023-07-05	48.200	48.570	47.560	47.590	44.615	505,786
2023-07-04	47.690	48.530	47.540	48.250	45.234	571,698
2023-07-03	47.510	47.960	47.510	47.700	44.719	307,082
2023-06-30	47.850	48.070	47.510	47.710	44.728	404,823
2023-06-29	46.480	48.430	46.340	47.600	44.625	801,505
2023-06-28	46.800	46.990	45.400	46.580	43.669	625,893
2023-06-27	46.400	47.090	46.380	46.800	43.875	291,877
2023-06-26	47.320	47.680	46.020	46.600	43.687	549,690
2023-06-21	47.620	48.450	47.310	47.330	44.372	766,285
2023-06-20	47.280	47.650	46.850	47.620	44.644	521,083
2023-06-19	47.760	48.120	47.260	47.270	44.315	656,972
2023-06-16	49.100	49.110	47.740	47.850	44.859	1,223,242
2023-06-15	50.030	50.340	49.800	50.070	45.534	881,471
2023-06-14	49.870	50.150	49.480	50.090	45.552	721,768
2023-06-13	49.550	50.600	49.450	49.920	45.398	1,087,355
2023-06-12	48.480	49.680	48.180	49.610	45.116	881,818
2023-06-09	48.190	49.600	48.190	48.590	44.188	573,909
2023-06-08	48.110	48.630	48.110	48.190	43.825	332,041
2023-06-07	48.780	48.860	48.000	48.380	43.997	569,548
2023-06-06	50.180	50.420	48.590	48.600	44.197	1,214,015
2023-06-05	49.410	50.380	49.200	50.220	45.671	1,216,940
2023-06-02	48.600	49.780	48.570	49.540	45.052	1,064,845
2023-06-01	48.520	49.120	48.460	48.630	44.225	557,049
2023-05-31	48.570	49.250	48.380	48.830	44.407	847,836
2023-05-30	48.170	49.270	48.030	48.800	44.379	840,003
2023-05-29	48.500	48.610	48.030	48.040	43.688	690,032
2023-05-26	49.300	49.550	48.530	48.630	44.225	863,717
2023-05-25	49.020	49.570	48.490	49.070	44.625	1,078,641
2023-05-24	49.800	50.220	49.230	49.290	44.825	1,242,928
2023-05-23	48.900	50.260	48.760	49.670	45.170	1,748,706
2023-05-22	48.510	49.060	48.000	48.750	44.334	805,669
2023-05-19	48.950	49.700	48.310	48.850	44.425	1,264,884
2023-05-18	48.990	49.600	48.170	48.780	44.361	1,833,569
2023-05-17	46.480	48.980	46.480	48.760	44.343	1,762,103
2023-05-16	46.030	46.960	45.980	46.700	42.469	809,622
2023-05-15	45.810	46.220	45.630	46.170	41.988	499,945
2023-05-12	45.900	45.980	45.500	45.690	41.551	449,703
2023-05-11	45.940	46.180	45.720	45.890	41.733	482,271
2023-05-10	45.440	46.270	45.430	45.940	41.778	544,025
2023-05-09	46.300	46.310	45.530	45.560	41.433	721,119
2023-05-08	46.270	46.450	46.160	46.310	42.115	532,917
2023-05-05	47.070	47.070	46.200	46.220	42.033	798,573
2023-05-04	47.300	47.370	47.030	47.070	42.806	604,476
2023-04-28	46.900	47.500	46.800	47.380	43.088	635,005
2023-04-27	47.090	47.200	46.770	46.840	42.597	664,340

← NewerPage 14 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.