Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.340	11.450	11.180	11.190	10.846	653,952
2024-07-26	11.310	11.390	11.210	11.340	10.991	547,565
2024-07-25	11.200	11.460	11.160	11.280	10.933	660,956
2024-07-24	11.320	11.420	11.190	11.240	10.894	587,820
2024-07-23	11.730	11.790	11.410	11.410	11.059	535,100
2024-07-22	11.770	11.770	11.470	11.720	11.360	373,172
2024-07-19	11.730	11.800	11.610	11.720	11.360	470,924
2024-07-18	11.750	11.790	11.600	11.730	11.369	785,107
2024-07-17	11.980	12.040	11.760	11.880	11.515	845,368
2024-07-16	12.150	12.180	11.870	11.940	11.573	1,473,201
2024-07-15	11.950	12.410	11.830	12.270	11.893	2,424,796
2024-07-12	12.000	12.120	11.900	11.950	11.583	472,888
2024-07-11	11.690	12.030	11.680	11.990	11.621	669,809
2024-07-10	11.580	11.660	11.450	11.560	11.205	817,616
2024-07-09	11.980	11.980	11.280	11.620	11.263	911,436
2024-07-08	12.160	12.200	11.750	11.760	11.398	853,092
2024-07-05	12.160	12.230	11.950	12.230	11.854	674,364
2024-07-04	12.200	12.380	12.110	12.250	11.873	1,386,800
2024-07-03	12.380	12.420	12.150	12.200	11.825	719,103
2024-07-02	12.310	12.430	12.210	12.390	12.009	852,151
2024-07-01	12.220	12.320	12.090	12.280	11.902	917,596
2024-06-28	12.120	12.230	12.110	12.210	11.835	790,468
2024-06-27	12.190	12.240	12.060	12.120	11.747	1,077,220
2024-06-26	12.090	12.270	12.050	12.200	11.825	1,115,936
2024-06-25	11.980	12.130	11.760	12.100	11.728	748,408
2024-06-24	12.320	12.320	11.670	11.840	11.476	1,359,868
2024-06-21	12.310	12.430	12.220	12.380	11.999	497,196
2024-06-20	12.470	12.510	12.270	12.310	11.932	891,240
2024-06-19	12.840	12.890	12.390	12.470	12.087	1,086,159
2024-06-18	12.520	12.940	12.320	12.850	12.455	1,879,528
2024-06-17	12.700	12.820	12.500	12.640	12.251	1,541,692
2024-06-14	12.630	12.900	12.540	12.750	12.358	833,500
2024-06-13	12.800	12.860	12.620	12.730	12.339	786,312
2024-06-12	12.770	12.810	12.710	12.780	12.387	941,540
2024-06-11	12.860	12.870	12.570	12.770	12.377	1,080,088
2024-06-07	12.390	13.000	12.300	12.860	12.465	1,942,077
2024-06-06	12.880	13.000	11.900	12.380	11.999	3,060,429
2024-06-05	12.830	13.010	12.410	12.870	12.474	1,804,842
2024-06-04	13.270	13.340	13.000	13.230	12.436	1,417,248
2024-06-03	13.650	13.700	13.140	13.270	12.473	1,664,591
2024-05-31	13.500	13.800	13.500	13.540	12.727	1,191,604
2024-05-30	13.470	13.540	13.280	13.510	12.699	2,008,456
2024-05-29	13.240	13.620	13.160	13.410	12.605	1,725,229
2024-05-28	13.500	13.510	13.210	13.230	12.436	1,686,463
2024-05-27	13.160	13.490	13.010	13.450	12.642	2,445,728
2024-05-24	13.420	13.580	12.970	13.060	12.276	3,352,464
2024-05-23	13.520	13.930	12.920	13.450	12.642	7,947,754
2024-05-22	13.400	14.760	13.330	13.990	13.150	7,868,803
2024-05-21	13.450	13.560	13.300	13.420	12.614	1,298,980
2024-05-20	13.570	13.860	13.470	13.570	12.755	1,921,960
2024-05-17	13.560	13.640	13.320	13.530	12.718	1,035,392
2024-05-16	13.600	13.750	13.490	13.560	12.746	1,341,628
2024-05-15	13.700	13.820	13.510	13.550	12.736	979,560
2024-05-14	13.450	13.790	13.390	13.680	12.859	1,525,064
2024-05-13	13.510	13.510	12.960	13.330	12.530	1,475,892
2024-05-10	13.500	13.680	13.400	13.510	12.699	1,104,908
2024-05-09	13.480	13.690	13.410	13.580	12.765	1,296,476
2024-05-08	13.580	13.720	13.360	13.470	12.661	1,712,852
2024-05-07	13.240	13.580	13.170	13.580	12.765	1,885,352
2024-05-06	13.010	13.260	13.000	13.200	12.407	2,009,236

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-15	0.4000 CNY
2025-06-30	0.4000 CNY
2024-06-05	0.4000 CNY
2023-06-08	0.4800 CNY
2022-06-09	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.