Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 261.32 | 269.99 | 257.47 | 265.98 | 265.98 | 1,681,609 |
| 2026-07-15 | 265.00 | 273.11 | 253.00 | 266.12 | 266.12 | 1,981,105 |
| 2026-07-14 | 240.93 | 257.74 | 238.02 | 257.00 | 257.00 | 1,869,501 |
| 2026-07-13 | 254.99 | 257.90 | 237.08 | 240.20 | 240.20 | 2,343,731 |
| 2026-07-10 | 263.86 | 276.27 | 258.00 | 258.00 | 258.00 | 2,035,182 |
| 2026-07-09 | 262.38 | 274.99 | 257.78 | 271.93 | 271.93 | 2,823,122 |
| 2026-07-08 | 247.00 | 286.00 | 240.00 | 267.70 | 267.70 | 4,499,328 |
| 2026-07-07 | 251.15 | 259.80 | 245.87 | 248.26 | 248.26 | 2,740,900 |
| 2026-07-06 | 231.39 | 258.15 | 230.51 | 258.02 | 258.02 | 4,473,344 |
| 2026-07-03 | 232.00 | 237.00 | 213.50 | 231.01 | 231.01 | 2,683,900 |
| 2026-07-02 | 224.00 | 229.78 | 222.05 | 223.30 | 223.30 | 1,329,889 |
| 2026-07-01 | 227.00 | 231.02 | 223.33 | 227.99 | 227.99 | 1,134,701 |
| 2026-06-30 | 229.00 | 236.33 | 225.88 | 231.00 | 231.00 | 1,761,493 |
| 2026-06-29 | 223.27 | 230.75 | 219.08 | 230.63 | 230.63 | 1,636,484 |
| 2026-06-26 | 217.99 | 229.98 | 217.00 | 227.83 | 227.83 | 2,166,826 |
| 2026-06-25 | 215.04 | 221.58 | 212.45 | 218.87 | 218.87 | 1,240,033 |
| 2026-06-24 | 215.95 | 222.50 | 208.80 | 214.80 | 214.80 | 1,697,536 |
| 2026-06-23 | 216.00 | 218.88 | 211.58 | 215.95 | 215.95 | 1,511,377 |
| 2026-06-22 | 204.44 | 214.85 | 199.74 | 214.28 | 214.28 | 2,218,500 |
| 2026-06-18 | 209.50 | 211.00 | 202.80 | 204.38 | 204.38 | 1,039,552 |
| 2026-06-17 | 206.18 | 210.56 | 204.20 | 209.50 | 209.50 | 981,900 |
| 2026-06-16 | 216.00 | 219.50 | 207.30 | 209.31 | 209.31 | 1,294,000 |
| 2026-06-15 | 212.63 | 220.73 | 211.02 | 216.00 | 216.00 | 1,762,530 |
| 2026-06-12 | 197.31 | 210.65 | 196.17 | 207.43 | 207.43 | 1,375,524 |
| 2026-06-11 | 196.79 | 197.69 | 193.80 | 195.33 | 195.33 | 638,425 |
| 2026-06-10 | 198.99 | 200.43 | 193.30 | 196.80 | 196.80 | 1,030,719 |
| 2026-06-09 | 198.90 | 201.00 | 197.24 | 199.70 | 199.70 | 889,610 |
| 2026-06-08 | 202.00 | 206.09 | 196.72 | 198.92 | 198.92 | 1,314,700 |
| 2026-06-05 | 202.02 | 207.79 | 202.02 | 206.33 | 206.33 | 1,173,736 |
| 2026-06-04 | 201.89 | 207.51 | 201.01 | 203.78 | 203.78 | 916,800 |
| 2026-06-03 | 208.40 | 208.60 | 201.00 | 202.57 | 202.57 | 1,412,773 |
| 2026-06-02 | 213.50 | 216.99 | 205.99 | 207.47 | 207.47 | 1,621,318 |
| 2026-06-01 | 207.20 | 214.62 | 206.66 | 212.32 | 212.32 | 1,974,470 |
| 2026-05-29 | 209.00 | 211.14 | 201.38 | 206.25 | 206.25 | 1,763,270 |
| 2026-05-28 | 218.00 | 218.00 | 206.22 | 208.18 | 208.18 | 1,654,816 |
| 2026-05-27 | 222.49 | 223.50 | 215.50 | 217.39 | 217.39 | 1,273,380 |
| 2026-05-26 | 226.59 | 227.59 | 219.69 | 223.13 | 223.13 | 988,200 |
| 2026-05-25 | 223.01 | 231.98 | 222.90 | 225.26 | 225.26 | 1,363,300 |
| 2026-05-22 | 223.80 | 225.35 | 221.00 | 221.84 | 221.84 | 924,719 |
| 2026-05-21 | 226.99 | 234.48 | 222.30 | 222.69 | 222.69 | 1,848,370 |
| 2026-05-20 | 231.06 | 232.68 | 223.11 | 224.59 | 224.59 | 1,792,200 |
| 2026-05-19 | 232.40 | 233.99 | 227.00 | 232.30 | 232.30 | 1,032,200 |
| 2026-05-18 | 239.78 | 244.92 | 230.90 | 231.88 | 231.88 | 1,475,481 |
| 2026-05-15 | 246.88 | 249.59 | 238.40 | 239.79 | 239.79 | 1,089,698 |
| 2026-05-14 | 263.77 | 265.56 | 246.04 | 247.56 | 247.56 | 1,406,526 |
| 2026-05-13 | 261.00 | 264.80 | 257.80 | 260.98 | 260.98 | 864,480 |
| 2026-05-12 | 267.99 | 268.91 | 257.44 | 259.65 | 259.65 | 1,058,105 |
| 2026-05-11 | 265.38 | 273.35 | 261.57 | 268.36 | 268.36 | 1,106,123 |
| 2026-05-08 | 269.40 | 273.00 | 263.00 | 267.00 | 267.00 | 1,169,747 |
| 2026-05-07 | 269.88 | 272.99 | 266.86 | 271.30 | 271.30 | 900,879 |
| 2026-05-06 | 272.52 | 275.00 | 264.50 | 270.71 | 270.71 | 1,548,267 |
| 2026-04-30 | 263.57 | 278.00 | 263.02 | 270.01 | 270.01 | 1,369,664 |
| 2026-04-29 | 269.47 | 269.48 | 258.08 | 265.61 | 264.11 | 1,886,815 |
| 2026-04-28 | 279.33 | 279.33 | 264.43 | 271.50 | 269.97 | 1,949,011 |
| 2026-04-27 | 282.00 | 282.27 | 264.01 | 275.91 | 274.35 | 1,942,164 |
| 2026-04-24 | 283.82 | 287.45 | 279.04 | 284.05 | 282.45 | 1,658,866 |
| 2026-04-23 | 279.22 | 291.28 | 277.62 | 283.57 | 281.97 | 2,729,663 |
| 2026-04-22 | 244.75 | 282.98 | 244.75 | 280.00 | 278.42 | 3,859,376 |
| 2026-04-21 | 235.90 | 247.96 | 235.00 | 244.06 | 242.68 | 1,983,799 |
| 2026-04-20 | 241.00 | 241.98 | 234.57 | 235.94 | 234.61 | 965,366 |
← NewerPage 2 of 2 · 120 trading days
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.