Zhejiang Taotao Vehicles Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 283.82 | 287.45 | 279.04 | 284.05 | 282.45 | 1,658,866 |
| 2026-04-23 | 279.22 | 291.28 | 277.62 | 283.57 | 281.97 | 2,729,663 |
| 2026-04-22 | 244.75 | 282.98 | 244.75 | 280.00 | 278.42 | 3,859,376 |
| 2026-04-21 | 235.90 | 247.96 | 235.00 | 244.06 | 242.68 | 1,983,799 |
| 2026-04-20 | 241.00 | 241.98 | 234.57 | 235.94 | 234.61 | 965,366 |
| 2026-04-17 | 242.59 | 243.99 | 237.00 | 239.59 | 238.24 | 1,311,327 |
| 2026-04-16 | 223.00 | 246.48 | 222.69 | 241.67 | 240.31 | 3,188,213 |
| 2026-04-15 | 219.20 | 224.80 | 216.66 | 221.74 | 220.49 | 1,224,900 |
| 2026-04-14 | 224.00 | 224.50 | 214.00 | 219.20 | 217.96 | 1,537,532 |
| 2026-04-13 | 228.22 | 232.50 | 221.36 | 222.69 | 221.43 | 1,251,677 |
| 2026-04-10 | 224.43 | 231.88 | 222.22 | 230.60 | 229.30 | 1,772,395 |
| 2026-04-09 | 227.00 | 228.50 | 220.11 | 222.20 | 220.95 | 1,680,871 |
| 2026-04-08 | 220.01 | 231.22 | 220.01 | 229.51 | 228.21 | 2,505,403 |
| 2026-04-07 | 210.77 | 215.97 | 207.68 | 212.60 | 211.40 | 790,528 |
| 2026-04-03 | 215.25 | 216.97 | 209.20 | 213.50 | 212.29 | 1,003,024 |
| 2026-04-02 | 227.75 | 230.00 | 212.60 | 214.99 | 213.78 | 2,161,266 |
| 2026-04-01 | 217.55 | 231.90 | 213.50 | 231.90 | 230.59 | 2,032,398 |
| 2026-03-31 | 212.51 | 218.03 | 207.99 | 217.00 | 215.77 | 1,346,175 |
| 2026-03-30 | 214.51 | 216.99 | 208.97 | 215.10 | 213.89 | 1,246,200 |
| 2026-03-27 | 210.18 | 216.45 | 209.37 | 216.06 | 214.84 | 813,031 |
| 2026-03-26 | 211.00 | 214.99 | 208.50 | 212.12 | 210.92 | 858,348 |
| 2026-03-25 | 206.53 | 213.93 | 206.00 | 210.72 | 209.53 | 1,019,922 |
| 2026-03-24 | 206.28 | 206.71 | 201.07 | 205.99 | 204.83 | 848,746 |
| 2026-03-23 | 196.70 | 212.87 | 194.00 | 202.24 | 201.10 | 1,576,261 |
| 2026-03-20 | 199.68 | 203.50 | 198.60 | 200.05 | 198.92 | 1,223,850 |
| 2026-03-19 | 207.12 | 209.48 | 198.25 | 199.09 | 197.97 | 1,005,950 |
| 2026-03-18 | 208.70 | 210.48 | 204.00 | 209.50 | 208.32 | 776,706 |
| 2026-03-17 | 206.00 | 214.88 | 205.09 | 211.82 | 210.62 | 1,147,549 |
| 2026-03-16 | 208.45 | 210.54 | 204.69 | 205.50 | 204.34 | 610,693 |
| 2026-03-13 | 211.82 | 212.37 | 208.01 | 208.99 | 207.81 | 820,952 |
| 2026-03-12 | 212.00 | 214.64 | 207.50 | 211.64 | 210.44 | 890,100 |
| 2026-03-11 | 207.88 | 215.00 | 205.01 | 212.60 | 211.40 | 1,652,521 |
| 2026-03-10 | 196.80 | 207.88 | 196.02 | 207.05 | 205.88 | 1,582,506 |
| 2026-03-09 | 195.98 | 196.89 | 189.00 | 194.75 | 193.65 | 1,460,300 |
| 2026-03-06 | 198.30 | 205.18 | 197.00 | 202.00 | 200.86 | 1,100,178 |
| 2026-03-05 | 200.82 | 202.58 | 197.63 | 198.39 | 197.27 | 895,352 |
| 2026-03-04 | 201.98 | 205.20 | 198.10 | 198.17 | 197.05 | 983,599 |
| 2026-03-03 | 206.64 | 212.75 | 202.84 | 203.78 | 202.63 | 1,231,385 |
| 2026-03-02 | 209.12 | 214.67 | 205.06 | 206.65 | 205.48 | 1,349,206 |
| 2026-02-27 | 202.99 | 215.50 | 201.90 | 214.10 | 212.89 | 1,777,206 |
| 2026-02-26 | 208.18 | 209.58 | 198.03 | 203.44 | 202.29 | 2,117,109 |
| 2026-02-25 | 209.95 | 211.99 | 207.20 | 209.70 | 208.52 | 728,306 |
| 2026-02-24 | 209.95 | 217.80 | 209.94 | 210.30 | 209.11 | 1,180,644 |
| 2026-02-13 | 208.80 | 212.98 | 207.00 | 208.01 | 206.84 | 834,282 |
| 2026-02-12 | 217.05 | 217.90 | 206.17 | 210.79 | 209.60 | 1,736,862 |
| 2026-02-11 | 217.01 | 219.99 | 214.00 | 218.80 | 217.56 | 766,800 |
| 2026-02-10 | 218.81 | 223.50 | 217.00 | 218.57 | 217.34 | 941,508 |
| 2026-02-09 | 222.19 | 222.47 | 217.00 | 219.40 | 218.16 | 880,564 |
| 2026-02-06 | 217.68 | 223.60 | 214.10 | 219.00 | 217.76 | 1,321,456 |
| 2026-02-05 | 221.00 | 221.75 | 216.70 | 220.28 | 219.04 | 997,205 |
| 2026-02-04 | 218.15 | 222.98 | 215.01 | 221.00 | 219.75 | 1,407,627 |
| 2026-02-03 | 211.08 | 222.46 | 210.35 | 217.57 | 216.34 | 2,607,995 |
| 2026-02-02 | 207.88 | 216.18 | 205.95 | 210.64 | 209.45 | 1,833,900 |
| 2026-01-30 | 203.33 | 210.43 | 202.74 | 208.20 | 207.02 | 985,500 |
| 2026-01-29 | 210.10 | 211.99 | 203.14 | 204.50 | 203.35 | 1,093,503 |
| 2026-01-28 | 213.13 | 213.98 | 208.00 | 210.08 | 208.89 | 1,119,157 |
| 2026-01-27 | 212.80 | 214.80 | 207.59 | 213.13 | 211.93 | 1,226,058 |
| 2026-01-26 | 220.66 | 220.99 | 210.28 | 211.38 | 210.19 | 1,769,399 |
| 2026-01-23 | 216.73 | 224.20 | 215.33 | 220.65 | 219.40 | 1,378,370 |
| 2026-01-22 | 223.34 | 223.93 | 215.90 | 216.68 | 215.46 | 1,408,340 |
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.