Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 229.88 | 230.81 | 218.00 | 223.20 | 221.94 | 2,665,581 |
| 2026-01-13 | 233.00 | 236.59 | 229.58 | 231.30 | 229.99 | 1,539,221 |
| 2026-01-12 | 249.70 | 250.78 | 228.00 | 233.00 | 231.68 | 2,848,810 |
| 2026-01-09 | 242.91 | 255.80 | 234.08 | 250.78 | 249.36 | 2,292,060 |
| 2026-01-08 | 238.48 | 247.00 | 237.63 | 239.10 | 237.75 | 1,034,300 |
| 2026-01-07 | 243.59 | 243.90 | 235.28 | 241.14 | 239.78 | 1,775,034 |
| 2026-01-06 | 252.00 | 256.50 | 237.25 | 243.90 | 242.52 | 2,544,670 |
| 2026-01-05 | 252.78 | 264.78 | 248.30 | 257.60 | 256.15 | 1,804,515 |
| 2025-12-31 | 250.05 | 255.66 | 246.45 | 251.32 | 249.90 | 934,803 |
| 2025-12-30 | 250.00 | 258.80 | 246.00 | 250.86 | 249.44 | 1,164,586 |
| 2025-12-29 | 247.90 | 251.54 | 240.98 | 249.35 | 247.94 | 1,302,786 |
| 2025-12-26 | 242.50 | 251.00 | 238.38 | 249.46 | 248.05 | 1,014,737 |
| 2025-12-25 | 240.10 | 243.95 | 239.03 | 242.60 | 241.23 | 630,110 |
| 2025-12-24 | 249.07 | 250.15 | 241.19 | 242.39 | 241.02 | 936,866 |
| 2025-12-23 | 252.90 | 254.77 | 244.16 | 248.79 | 247.39 | 996,207 |
| 2025-12-22 | 251.80 | 259.90 | 249.50 | 252.62 | 251.19 | 1,089,181 |
| 2025-12-19 | 244.01 | 258.37 | 241.43 | 251.33 | 249.91 | 1,802,605 |
| 2025-12-18 | 232.99 | 248.29 | 231.51 | 243.56 | 242.18 | 1,523,805 |
| 2025-12-17 | 233.98 | 236.18 | 227.53 | 234.00 | 232.68 | 978,565 |
| 2025-12-16 | 230.11 | 242.78 | 229.14 | 232.85 | 231.54 | 1,279,442 |
| 2025-12-15 | 233.03 | 235.99 | 225.50 | 227.90 | 226.61 | 1,237,883 |
| 2025-12-12 | 237.98 | 238.85 | 229.01 | 233.03 | 231.71 | 1,873,637 |
| 2025-12-11 | 234.09 | 244.99 | 233.42 | 237.99 | 236.65 | 1,611,513 |
| 2025-12-10 | 221.00 | 235.65 | 219.20 | 234.13 | 232.81 | 2,059,799 |
| 2025-12-09 | 216.99 | 224.15 | 215.55 | 221.00 | 219.75 | 1,153,498 |
| 2025-12-08 | 213.11 | 222.72 | 213.09 | 218.20 | 216.97 | 1,293,212 |
| 2025-12-05 | 210.59 | 215.33 | 207.10 | 213.11 | 211.91 | 979,335 |
| 2025-12-04 | 219.70 | 219.87 | 206.07 | 212.71 | 211.51 | 1,492,031 |
| 2025-12-03 | 204.40 | 214.20 | 204.40 | 208.85 | 207.67 | 1,429,300 |
| 2025-12-02 | 208.30 | 212.99 | 203.06 | 204.50 | 203.35 | 643,100 |
| 2025-12-01 | 206.61 | 209.98 | 203.58 | 208.20 | 207.02 | 671,700 |
| 2025-11-28 | 204.71 | 206.85 | 202.42 | 206.45 | 205.28 | 591,323 |
| 2025-11-27 | 203.90 | 209.80 | 203.90 | 205.54 | 204.38 | 920,809 |
| 2025-11-26 | 197.90 | 206.80 | 196.66 | 204.76 | 203.60 | 1,152,076 |
| 2025-11-25 | 197.00 | 201.09 | 195.83 | 196.40 | 195.29 | 1,160,282 |
| 2025-11-24 | 200.01 | 202.37 | 193.04 | 196.00 | 194.89 | 1,508,407 |
| 2025-11-21 | 203.21 | 207.50 | 198.23 | 199.22 | 198.09 | 870,601 |
| 2025-11-20 | 208.50 | 209.94 | 204.40 | 206.20 | 205.04 | 654,902 |
| 2025-11-19 | 203.97 | 213.59 | 202.21 | 209.00 | 207.82 | 1,230,660 |
| 2025-11-18 | 204.00 | 205.45 | 201.28 | 202.63 | 201.49 | 767,599 |
| 2025-11-17 | 207.60 | 212.30 | 204.10 | 205.60 | 204.44 | 706,100 |
| 2025-11-14 | 211.01 | 214.25 | 208.51 | 208.51 | 207.33 | 759,080 |
| 2025-11-13 | 200.01 | 214.50 | 200.01 | 213.60 | 212.39 | 2,118,389 |
| 2025-11-12 | 215.49 | 215.49 | 200.03 | 203.20 | 202.05 | 2,379,770 |
| 2025-11-11 | 215.89 | 218.55 | 212.77 | 215.79 | 214.57 | 737,300 |
| 2025-11-10 | 213.96 | 214.80 | 209.90 | 213.50 | 212.29 | 895,100 |
| 2025-11-07 | 216.40 | 218.98 | 212.12 | 212.80 | 211.60 | 1,458,500 |
| 2025-11-06 | 219.01 | 222.31 | 217.37 | 218.40 | 217.17 | 813,600 |
| 2025-11-05 | 211.01 | 221.31 | 210.60 | 219.00 | 217.76 | 984,352 |
| 2025-11-04 | 221.18 | 222.55 | 214.00 | 216.45 | 215.23 | 1,787,539 |
| 2025-11-03 | 235.01 | 237.19 | 216.00 | 222.36 | 221.10 | 2,228,494 |
| 2025-10-31 | 234.99 | 240.88 | 232.97 | 237.49 | 236.15 | 1,361,413 |
| 2025-10-30 | 238.77 | 241.88 | 230.58 | 234.16 | 232.84 | 1,655,198 |
| 2025-10-29 | 251.99 | 252.20 | 236.15 | 239.68 | 238.33 | 2,641,914 |
| 2025-10-28 | 245.62 | 254.99 | 244.00 | 252.20 | 250.78 | 1,806,540 |
| 2025-10-27 | 242.00 | 262.98 | 240.00 | 246.30 | 244.91 | 3,011,917 |
| 2025-10-24 | 233.50 | 239.20 | 229.08 | 237.80 | 236.46 | 1,572,803 |
| 2025-10-23 | 237.10 | 237.10 | 227.68 | 232.53 | 231.22 | 1,563,835 |
| 2025-10-22 | 239.60 | 245.50 | 236.04 | 238.03 | 236.69 | 1,305,539 |
| 2025-10-21 | 236.90 | 246.00 | 234.24 | 240.50 | 239.14 | 1,697,395 |
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.