Zhejiang Taotao Vehicles Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	58.890	59.500	57.620	57.800	55.369	1,150,669
2024-10-23	57.900	59.660	57.400	58.890	56.413	1,814,479
2024-10-22	56.960	58.000	56.510	57.750	55.321	1,205,084
2024-10-21	56.970	58.080	54.780	56.930	54.535	2,348,655
2024-10-18	55.110	58.500	55.110	56.970	54.574	2,390,199
2024-10-17	55.870	56.870	55.350	55.350	53.022	780,635
2024-10-16	55.100	56.160	54.450	55.940	53.587	1,078,123
2024-10-15	58.020	59.470	55.930	55.950	53.597	1,944,977
2024-10-14	57.000	58.820	55.340	58.280	55.829	1,503,636
2024-10-11	58.890	60.590	56.010	56.530	54.152	1,567,505
2024-10-10	57.360	62.000	57.360	59.570	57.064	2,263,695
2024-10-09	62.000	62.800	57.020	57.110	54.708	2,957,116
2024-10-08	71.360	71.500	61.610	65.350	62.601	4,736,202
2024-09-30	56.280	62.810	55.230	61.980	59.373	4,157,504
2024-09-27	52.750	56.310	51.810	55.150	52.830	3,005,029
2024-09-26	52.600	52.600	50.610	52.480	50.272	1,967,962
2024-09-25	54.450	54.940	52.000	52.670	50.454	2,594,215
2024-09-24	54.750	55.330	53.620	54.450	52.160	1,259,366
2024-09-23	55.570	57.140	54.170	54.740	52.437	1,037,516
2024-09-20	56.000	56.960	55.350	55.970	53.616	1,102,349
2024-09-19	54.760	57.480	54.650	56.510	54.133	1,662,488
2024-09-18	51.300	55.700	51.280	55.040	52.725	1,570,644
2024-09-13	52.000	53.490	51.750	51.990	49.803	1,055,600
2024-09-12	51.500	53.660	51.110	52.300	50.100	1,715,383
2024-09-11	48.500	51.780	48.410	51.300	49.142	1,714,376
2024-09-10	48.800	49.170	48.340	48.850	46.795	547,271
2024-09-09	49.440	49.960	48.300	48.800	46.747	904,421
2024-09-06	50.560	51.260	49.720	49.760	47.667	601,500
2024-09-05	50.650	51.580	50.420	50.700	48.567	786,129
2024-09-04	49.650	51.270	49.140	50.660	48.529	1,089,407
2024-09-03	48.960	50.600	48.610	50.160	48.050	1,544,094
2024-09-02	51.090	52.080	49.850	50.330	48.213	2,584,589
2024-08-30	50.000	50.760	48.800	49.950	47.849	1,959,348
2024-08-29	49.300	50.490	48.400	50.490	48.366	2,092,383
2024-08-28	46.200	50.780	46.200	49.900	47.801	2,942,963
2024-08-27	46.070	47.780	44.010	46.720	44.755	2,711,792
2024-08-26	42.920	43.950	42.700	43.880	42.034	538,358
2024-08-23	43.060	43.470	42.610	43.040	41.230	356,600
2024-08-22	43.490	43.710	43.050	43.060	41.249	343,564
2024-08-21	43.670	43.860	43.030	43.500	41.670	353,048
2024-08-20	43.740	44.090	43.250	43.410	41.584	429,990
2024-08-19	43.950	44.280	43.700	43.700	41.862	483,309
2024-08-16	44.170	44.520	44.010	44.080	42.226	589,266
2024-08-15	44.600	44.870	44.050	44.170	42.312	684,552
2024-08-14	45.620	45.690	44.590	44.620	42.743	553,162
2024-08-13	44.650	45.660	44.650	45.650	43.730	567,233
2024-08-12	44.360	45.200	44.030	44.650	42.772	466,556
2024-08-09	45.380	45.750	44.600	44.650	42.772	580,265
2024-08-08	44.700	45.670	44.200	44.920	43.030	656,979
2024-08-07	45.070	45.650	44.520	45.000	43.107	725,533
2024-08-06	45.420	45.660	44.580	45.080	43.184	748,295
2024-08-05	46.090	46.790	44.400	44.400	42.532	960,117
2024-08-02	47.490	47.490	45.970	46.130	44.190	909,900
2024-08-01	48.000	48.500	47.230	47.500	45.502	860,956
2024-07-31	46.490	48.390	46.040	48.250	46.220	669,357
2024-07-30	46.790	46.950	46.020	46.490	44.534	433,361
2024-07-29	46.920	47.390	46.370	46.830	44.860	545,752
2024-07-26	45.720	47.450	45.720	46.870	44.898	1,015,342
2024-07-25	45.440	46.200	44.370	46.060	44.123	1,040,400
2024-07-24	47.000	47.210	45.300	45.660	43.739	1,083,500

← NewerPage 9 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.