Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	66.000	72.850	66.000	72.650	70.129	3,532,542
2025-01-16	66.400	66.680	64.800	66.330	64.028	1,329,274
2025-01-15	62.300	67.890	62.000	65.950	63.661	2,311,842
2025-01-14	62.000	63.200	61.410	62.300	60.138	1,453,182
2025-01-13	62.360	62.800	61.080	61.350	59.221	658,366
2025-01-10	65.530	65.880	62.400	62.600	60.428	830,132
2025-01-09	66.200	67.630	65.410	65.690	63.410	744,800
2025-01-08	65.060	67.170	63.830	66.680	64.366	1,086,584
2025-01-07	61.570	66.990	61.570	65.550	62.793	1,354,825
2025-01-06	60.460	62.700	59.310	61.760	59.162	935,805
2025-01-03	63.990	63.990	60.620	60.890	58.329	842,431
2025-01-02	65.880	66.450	62.430	63.360	60.695	1,012,300
2024-12-31	66.880	67.160	65.500	66.100	63.320	767,290
2024-12-30	64.890	68.560	64.730	66.280	63.492	1,335,196
2024-12-27	65.500	65.790	64.730	65.060	62.323	560,315
2024-12-26	66.400	66.970	65.000	65.500	62.745	919,815
2024-12-25	66.350	67.250	64.210	66.800	63.990	1,185,676
2024-12-24	64.550	66.800	63.750	66.340	63.549	2,017,454
2024-12-23	61.560	65.480	61.510	64.690	61.969	2,005,147
2024-12-20	62.100	63.700	61.800	62.000	59.392	640,380
2024-12-19	59.700	63.100	59.050	62.100	59.488	1,115,700
2024-12-18	59.470	60.980	59.220	60.050	57.524	479,580
2024-12-17	60.600	61.660	59.650	59.730	57.218	633,780
2024-12-16	62.200	63.770	60.210	60.400	57.859	717,900
2024-12-13	62.000	62.880	60.600	62.120	59.507	1,145,800
2024-12-12	60.010	62.200	59.860	62.070	59.459	778,338
2024-12-11	61.800	62.700	59.810	60.200	57.668	982,785
2024-12-10	61.550	62.500	61.000	61.890	59.287	949,695
2024-12-09	60.030	61.100	59.710	60.330	57.792	627,369
2024-12-06	58.800	60.770	58.100	60.030	57.505	837,908
2024-12-05	58.880	59.590	58.000	58.450	55.991	552,008
2024-12-04	59.460	60.210	58.790	59.200	56.710	594,621
2024-12-03	60.050	60.560	59.410	59.800	57.285	541,463
2024-12-02	59.980	60.850	59.550	60.050	57.524	676,401
2024-11-29	59.000	59.950	57.910	59.700	57.189	685,101
2024-11-28	59.820	60.410	58.590	58.770	56.298	663,401
2024-11-27	58.380	60.110	56.520	59.920	57.400	952,764
2024-11-26	59.720	60.180	57.680	58.370	55.915	698,136
2024-11-25	59.450	61.030	58.670	59.470	56.968	705,300
2024-11-22	63.100	63.280	59.450	59.450	56.949	723,002
2024-11-21	62.550	63.160	62.020	63.100	60.446	529,280
2024-11-20	62.610	63.270	62.010	62.520	59.890	528,015
2024-11-19	61.060	63.100	61.060	63.000	60.350	830,341
2024-11-18	63.950	64.590	60.280	60.770	58.214	1,266,579
2024-11-15	65.100	66.700	64.010	64.200	61.499	1,146,653
2024-11-14	65.240	67.200	64.730	65.530	62.774	1,185,775
2024-11-13	64.110	66.660	64.000	65.240	62.496	821,600
2024-11-12	65.780	66.220	63.860	64.700	61.978	1,193,954
2024-11-11	66.090	66.700	64.720	65.450	62.697	1,201,118
2024-11-08	64.970	67.360	64.780	66.060	63.281	1,040,554
2024-11-07	63.400	65.130	63.120	65.050	62.314	1,248,546
2024-11-06	66.610	68.970	64.100	64.410	61.701	1,974,081
2024-11-05	67.250	67.800	65.560	66.680	63.875	1,608,477
2024-11-04	63.130	67.500	62.620	66.800	63.990	1,975,166
2024-11-01	66.000	66.000	62.390	63.120	60.465	1,537,472
2024-10-31	65.210	66.580	64.030	65.300	62.553	1,570,200
2024-10-30	64.980	67.200	63.300	66.490	63.693	2,543,651
2024-10-29	61.010	68.000	61.010	65.740	62.975	4,447,911
2024-10-28	58.510	60.250	58.400	59.850	57.332	1,239,103
2024-10-25	57.800	58.920	57.570	58.460	56.001	1,261,363

← NewerPage 8 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.