Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 137.41 | 138.67 | 135.05 | 136.34 | 134.64 | 1,943,275 |
| 2025-07-18 | 140.14 | 141.50 | 137.30 | 138.80 | 137.07 | 2,920,900 |
| 2025-07-17 | 146.52 | 148.88 | 136.21 | 141.69 | 139.92 | 5,506,798 |
| 2025-07-16 | 150.02 | 153.79 | 146.50 | 147.30 | 145.46 | 2,906,311 |
| 2025-07-15 | 144.01 | 149.50 | 142.66 | 149.08 | 147.22 | 2,526,045 |
| 2025-07-14 | 140.54 | 147.54 | 138.67 | 146.99 | 145.16 | 2,893,868 |
| 2025-07-11 | 144.41 | 149.90 | 138.40 | 139.66 | 137.92 | 3,669,109 |
| 2025-07-10 | 141.00 | 145.50 | 137.28 | 143.41 | 141.62 | 3,627,314 |
| 2025-07-09 | 136.00 | 143.00 | 134.35 | 141.17 | 139.41 | 3,669,680 |
| 2025-07-08 | 136.06 | 137.27 | 129.81 | 136.67 | 134.97 | 4,691,961 |
| 2025-07-07 | 134.33 | 136.76 | 129.88 | 135.99 | 134.30 | 3,280,446 |
| 2025-07-04 | 132.61 | 137.26 | 129.25 | 135.01 | 133.33 | 5,474,321 |
| 2025-07-03 | 128.75 | 139.96 | 128.75 | 133.01 | 131.35 | 6,382,845 |
| 2025-07-02 | 123.00 | 133.29 | 122.50 | 128.40 | 126.80 | 6,043,776 |
| 2025-07-01 | 121.02 | 129.72 | 119.13 | 124.00 | 122.46 | 6,722,643 |
| 2025-06-30 | 104.53 | 109.92 | 103.10 | 108.10 | 106.75 | 2,461,972 |
| 2025-06-27 | 105.29 | 108.31 | 101.25 | 104.00 | 102.70 | 2,773,066 |
| 2025-06-26 | 99.000 | 107.78 | 97.600 | 105.30 | 103.99 | 2,255,694 |
| 2025-06-25 | 102.90 | 102.90 | 98.610 | 98.990 | 97.757 | 1,561,899 |
| 2025-06-24 | 98.500 | 103.30 | 98.160 | 102.20 | 100.93 | 2,137,044 |
| 2025-06-23 | 96.990 | 98.680 | 95.110 | 97.580 | 96.364 | 1,186,072 |
| 2025-06-20 | 95.080 | 97.880 | 94.840 | 97.600 | 96.384 | 1,917,296 |
| 2025-06-19 | 100.59 | 101.90 | 93.230 | 94.500 | 93.323 | 3,202,312 |
| 2025-06-18 | 97.820 | 102.77 | 96.700 | 99.800 | 98.557 | 1,702,728 |
| 2025-06-17 | 98.530 | 102.30 | 97.000 | 98.300 | 97.075 | 1,988,163 |
| 2025-06-16 | 97.610 | 98.980 | 94.010 | 97.700 | 96.483 | 2,608,146 |
| 2025-06-13 | 93.000 | 100.88 | 92.300 | 98.100 | 96.878 | 3,119,354 |
| 2025-06-12 | 94.890 | 95.300 | 91.500 | 94.360 | 93.184 | 2,871,670 |
| 2025-06-11 | 90.500 | 97.340 | 88.020 | 94.900 | 93.718 | 3,416,970 |
| 2025-06-10 | 81.310 | 91.460 | 81.280 | 90.500 | 89.372 | 3,839,906 |
| 2025-06-09 | 75.300 | 83.600 | 75.300 | 81.890 | 80.870 | 2,527,626 |
| 2025-06-06 | 76.880 | 76.950 | 74.300 | 75.950 | 75.004 | 1,229,700 |
| 2025-06-05 | 72.500 | 76.980 | 72.410 | 75.080 | 74.145 | 1,953,208 |
| 2025-06-04 | 71.020 | 73.500 | 70.810 | 72.500 | 71.597 | 1,315,419 |
| 2025-06-03 | 69.380 | 71.500 | 69.010 | 71.310 | 70.422 | 1,582,948 |
| 2025-05-30 | 70.000 | 71.500 | 69.000 | 70.190 | 69.315 | 2,129,493 |
| 2025-05-29 | 65.600 | 70.500 | 65.480 | 69.280 | 68.417 | 3,862,554 |
| 2025-05-28 | 65.990 | 66.730 | 65.510 | 66.600 | 64.289 | 908,605 |
| 2025-05-27 | 64.940 | 65.960 | 64.030 | 65.940 | 63.652 | 1,132,080 |
| 2025-05-26 | 64.190 | 64.880 | 63.700 | 64.550 | 62.310 | 818,826 |
| 2025-05-23 | 64.920 | 65.000 | 64.070 | 64.190 | 61.963 | 694,364 |
| 2025-05-22 | 64.820 | 66.100 | 64.100 | 64.350 | 62.117 | 720,900 |
| 2025-05-21 | 66.220 | 66.220 | 64.100 | 64.900 | 62.648 | 1,135,970 |
| 2025-05-20 | 65.730 | 66.660 | 65.500 | 66.120 | 63.826 | 748,530 |
| 2025-05-19 | 66.300 | 66.490 | 64.500 | 65.930 | 63.642 | 1,083,300 |
| 2025-05-16 | 65.720 | 66.590 | 65.460 | 66.300 | 63.999 | 526,692 |
| 2025-05-15 | 66.100 | 66.880 | 65.200 | 65.720 | 63.439 | 692,118 |
| 2025-05-14 | 66.100 | 67.240 | 66.010 | 66.380 | 64.077 | 1,004,632 |
| 2025-05-13 | 70.010 | 70.680 | 66.000 | 66.500 | 64.192 | 2,585,188 |
| 2025-05-12 | 66.160 | 68.770 | 66.160 | 67.870 | 65.515 | 1,947,569 |
| 2025-05-09 | 64.800 | 65.120 | 63.740 | 64.910 | 62.658 | 765,749 |
| 2025-05-08 | 64.990 | 65.790 | 64.630 | 64.800 | 62.551 | 663,549 |
| 2025-05-07 | 64.500 | 66.990 | 63.710 | 65.340 | 63.073 | 1,909,207 |
| 2025-05-06 | 62.100 | 63.500 | 61.340 | 63.490 | 61.287 | 1,166,336 |
| 2025-04-30 | 61.990 | 62.130 | 61.000 | 61.590 | 59.453 | 787,136 |
| 2025-04-29 | 62.550 | 63.110 | 60.880 | 61.480 | 59.347 | 1,143,430 |
| 2025-04-28 | 62.930 | 63.900 | 61.560 | 63.460 | 61.258 | 1,158,782 |
| 2025-04-25 | 63.660 | 64.440 | 62.010 | 62.650 | 60.476 | 1,080,000 |
| 2025-04-24 | 61.500 | 64.500 | 61.080 | 63.390 | 61.190 | 1,647,793 |
| 2025-04-23 | 59.620 | 62.780 | 59.620 | 62.000 | 59.849 | 2,221,400 |
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.