Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 179.94 | 181.00 | 143.88 | 145.25 | 145.25 | 4,692,344 |
| 2026-10-15 | 194.02 | 194.54 | 174.00 | 178.94 | 178.94 | 2,415,578 |
| 2026-10-14 | 205.12 | 207.09 | 196.20 | 196.64 | 196.64 | 803,710 |
| 2026-10-13 | 209.00 | 209.74 | 201.21 | 207.00 | 207.00 | 949,519 |
| 2026-10-12 | 210.05 | 218.41 | 208.04 | 209.91 | 209.91 | 707,383 |
| 2026-10-09 | 213.39 | 216.72 | 205.35 | 210.05 | 210.05 | 628,209 |
| 2026-10-08 | 226.20 | 228.80 | 212.05 | 215.00 | 215.00 | 770,517 |
| 2026-09-30 | 227.92 | 232.00 | 225.06 | 228.00 | 228.00 | 503,924 |
| 2026-09-29 | 234.20 | 234.20 | 222.05 | 229.06 | 229.06 | 797,589 |
| 2026-09-28 | 235.23 | 240.00 | 226.00 | 229.61 | 229.61 | 652,844 |
| 2026-09-24 | 240.02 | 244.50 | 236.00 | 236.46 | 236.46 | 408,000 |
| 2026-09-23 | 240.01 | 243.97 | 238.52 | 241.61 | 241.61 | 375,900 |
| 2026-09-22 | 248.30 | 248.30 | 240.75 | 240.99 | 240.99 | 383,700 |
| 2026-09-21 | 241.60 | 247.53 | 238.66 | 243.91 | 243.91 | 717,327 |
| 2026-09-18 | 231.48 | 241.88 | 227.30 | 240.69 | 240.69 | 1,192,631 |
| 2026-09-17 | 238.30 | 239.30 | 230.38 | 230.65 | 230.65 | 572,800 |
| 2026-09-16 | 241.50 | 241.50 | 234.22 | 237.30 | 237.30 | 460,801 |
| 2026-09-15 | 235.00 | 240.77 | 233.03 | 239.16 | 239.16 | 1,176,276 |
| 2026-09-14 | 220.08 | 235.81 | 216.66 | 235.50 | 235.50 | 1,723,181 |
| 2026-09-11 | 219.66 | 221.58 | 216.13 | 221.19 | 221.19 | 653,267 |
| 2026-09-10 | 222.01 | 224.98 | 220.00 | 221.86 | 221.86 | 789,895 |
| 2026-09-09 | 224.50 | 225.97 | 222.75 | 225.40 | 225.40 | 420,200 |
| 2026-09-08 | 228.92 | 229.95 | 224.58 | 225.50 | 225.50 | 540,671 |
| 2026-09-07 | 228.80 | 232.00 | 226.29 | 228.92 | 228.92 | 774,431 |
| 2026-09-04 | 227.98 | 233.68 | 226.02 | 229.01 | 229.01 | 1,037,737 |
| 2026-09-03 | 225.80 | 230.95 | 225.14 | 228.56 | 228.56 | 929,500 |
| 2026-09-02 | 234.95 | 236.40 | 224.50 | 225.79 | 225.79 | 1,177,641 |
| 2026-09-01 | 244.99 | 244.99 | 234.09 | 236.50 | 236.50 | 973,311 |
| 2026-08-31 | 234.56 | 244.00 | 233.00 | 241.35 | 241.35 | 1,059,114 |
| 2026-08-28 | 246.00 | 247.41 | 234.55 | 235.10 | 235.10 | 1,194,700 |
| 2026-08-27 | 248.00 | 248.50 | 238.00 | 247.99 | 247.99 | 711,410 |
| 2026-08-26 | 241.27 | 255.45 | 236.36 | 249.14 | 249.14 | 1,227,200 |
| 2026-08-25 | 240.01 | 244.87 | 238.08 | 241.00 | 241.00 | 630,500 |
| 2026-08-24 | 249.25 | 249.26 | 237.00 | 242.79 | 242.79 | 844,909 |
| 2026-08-21 | 248.00 | 251.25 | 243.30 | 250.17 | 250.17 | 710,104 |
| 2026-08-20 | 255.99 | 259.00 | 248.47 | 250.10 | 250.10 | 741,793 |
| 2026-08-19 | 265.00 | 268.39 | 253.51 | 255.58 | 255.58 | 1,213,461 |
| 2026-08-18 | 272.42 | 272.84 | 261.02 | 270.69 | 270.69 | 1,148,900 |
| 2026-08-17 | 254.57 | 272.50 | 254.01 | 270.99 | 270.99 | 1,824,774 |
| 2026-08-14 | 254.00 | 257.75 | 246.02 | 254.57 | 254.57 | 970,318 |
| 2026-08-13 | 250.96 | 262.00 | 248.53 | 255.93 | 255.93 | 1,518,373 |
| 2026-08-12 | 252.99 | 258.90 | 248.40 | 250.96 | 250.96 | 1,018,700 |
| 2026-08-11 | 259.29 | 262.99 | 253.04 | 254.90 | 254.90 | 1,086,900 |
| 2026-08-10 | 253.80 | 273.89 | 252.50 | 260.55 | 260.55 | 1,860,821 |
| 2026-08-07 | 250.49 | 256.20 | 248.00 | 253.73 | 253.73 | 1,583,400 |
| 2026-08-06 | 244.15 | 254.20 | 229.11 | 252.67 | 252.67 | 2,498,600 |
| 2026-08-05 | 246.50 | 249.99 | 244.02 | 246.48 | 246.48 | 1,158,309 |
| 2026-08-04 | 248.51 | 250.80 | 243.97 | 246.50 | 246.50 | 1,062,604 |
| 2026-08-03 | 252.02 | 255.00 | 246.69 | 248.50 | 248.50 | 1,225,043 |
| 2026-07-31 | 237.62 | 262.00 | 233.01 | 253.00 | 253.00 | 2,813,142 |
| 2026-07-30 | 238.00 | 241.58 | 215.00 | 226.30 | 226.30 | 1,875,349 |
| 2026-07-29 | 240.49 | 245.00 | 235.02 | 242.30 | 242.30 | 1,409,301 |
| 2026-07-28 | 256.03 | 256.48 | 239.00 | 240.73 | 240.73 | 1,402,149 |
| 2026-07-27 | 255.01 | 260.99 | 249.20 | 260.00 | 260.00 | 1,611,770 |
| 2026-07-24 | 233.00 | 258.86 | 233.00 | 256.90 | 256.90 | 2,318,775 |
| 2026-07-23 | 260.01 | 265.68 | 233.00 | 235.99 | 235.99 | 1,817,720 |
| 2026-07-22 | 255.51 | 261.99 | 242.08 | 245.00 | 245.00 | 1,914,755 |
| 2026-07-21 | 240.10 | 254.00 | 230.26 | 251.00 | 251.00 | 1,936,000 |
| 2026-07-20 | 244.99 | 257.99 | 232.95 | 239.84 | 239.84 | 1,944,205 |
| 2026-07-17 | 261.90 | 267.40 | 242.01 | 242.31 | 242.31 | 1,786,524 |
Page 1 of 5 · 241 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.