Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	57.120	58.090	56.440	57.600	55.601	837,900
2025-04-21	54.850	57.760	54.120	57.390	55.399	1,065,600
2025-04-18	55.210	55.750	54.760	55.010	53.101	769,998
2025-04-17	55.800	56.440	55.000	55.320	53.400	1,071,585
2025-04-16	59.000	59.020	55.200	56.060	54.115	1,264,906
2025-04-15	58.890	59.870	58.520	58.900	56.856	825,547
2025-04-14	59.600	60.650	58.390	58.700	56.663	1,252,211
2025-04-11	58.870	59.820	58.410	58.890	56.846	1,327,914
2025-04-10	60.350	62.830	58.900	59.240	57.184	2,617,651
2025-04-09	53.520	55.090	50.820	54.270	52.387	1,430,332
2025-04-08	54.960	56.930	53.620	55.400	53.478	1,764,312
2025-04-07	61.010	61.120	52.800	53.890	52.020	2,478,747
2025-04-03	71.000	71.000	63.610	65.110	62.851	4,622,697
2025-04-02	71.780	74.780	70.890	73.150	70.612	2,051,905
2025-04-01	70.900	72.580	70.040	71.090	68.623	1,169,688
2025-03-31	70.460	72.500	69.910	70.940	68.478	1,243,588
2025-03-28	69.490	71.140	69.010	70.930	68.469	1,163,815
2025-03-27	68.660	71.200	68.520	69.500	67.088	1,639,792
2025-03-26	69.500	69.660	68.180	69.030	66.635	804,000
2025-03-25	69.900	71.300	68.700	69.080	66.683	1,533,301
2025-03-24	68.350	70.610	67.790	70.040	67.610	1,885,111
2025-03-21	68.280	70.470	67.190	68.250	65.882	1,841,404
2025-03-20	67.010	69.900	67.010	68.520	66.142	1,670,480
2025-03-19	67.310	68.500	66.500	66.660	64.347	1,006,646
2025-03-18	65.860	67.990	64.200	67.750	65.399	2,054,321
2025-03-17	63.890	64.580	63.380	64.000	61.779	677,600
2025-03-14	62.500	63.840	62.340	63.490	61.287	681,823
2025-03-13	63.710	63.800	62.120	62.800	60.621	688,833
2025-03-12	64.430	65.650	63.200	63.620	61.412	1,133,333
2025-03-11	63.350	64.930	63.310	64.430	62.194	855,761
2025-03-10	62.810	64.330	62.410	63.870	61.654	775,700
2025-03-07	62.160	64.600	61.550	62.970	60.785	958,300
2025-03-06	61.960	62.460	61.220	62.090	59.935	1,035,549
2025-03-05	63.200	63.950	61.000	61.600	59.462	1,094,883
2025-03-04	62.510	63.770	62.480	63.510	61.306	574,189
2025-03-03	63.860	64.800	62.440	62.810	60.630	912,590
2025-02-28	65.760	65.760	63.160	63.760	61.547	798,300
2025-02-27	66.800	67.500	64.880	65.790	63.507	1,205,073
2025-02-26	66.690	68.190	66.660	67.010	64.685	743,500
2025-02-25	68.300	69.060	66.400	66.840	64.521	1,307,079
2025-02-24	68.880	69.600	67.320	68.860	66.470	1,084,464
2025-02-21	67.380	69.350	67.020	68.880	66.490	1,113,573
2025-02-20	66.880	68.180	65.980	67.180	64.849	874,049
2025-02-19	66.460	68.160	66.180	67.170	64.839	968,700
2025-02-18	68.900	70.180	66.860	67.010	64.685	1,018,712
2025-02-17	67.270	68.700	66.490	68.380	66.007	975,802
2025-02-14	68.530	69.120	67.200	67.840	65.486	1,245,093
2025-02-13	70.480	70.600	67.900	67.960	65.602	1,150,462
2025-02-12	69.990	70.360	69.000	70.160	67.725	910,737
2025-02-11	68.410	70.980	68.300	70.300	67.861	1,809,968
2025-02-10	67.130	69.110	66.300	68.350	65.978	1,528,896
2025-02-07	67.350	67.860	66.430	67.150	64.820	1,388,505
2025-02-06	65.460	67.980	65.460	67.320	64.984	1,247,200
2025-02-05	66.820	66.910	64.800	65.460	63.188	1,261,583
2025-01-27	68.400	68.930	66.830	66.900	64.579	1,296,348
2025-01-24	67.850	68.700	67.210	68.390	66.017	1,579,971
2025-01-23	68.860	69.150	67.230	67.850	65.496	1,474,723
2025-01-22	71.000	71.000	67.550	68.600	66.220	2,064,417
2025-01-21	71.460	72.000	69.700	71.400	68.922	1,588,655
2025-01-20	74.100	74.880	70.150	71.600	69.115	2,822,500

← NewerPage 7 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.