Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.010	13.260	13.000	13.200	12.407	2,009,236
2024-04-30	12.810	13.080	12.660	12.900	12.125	2,227,767
2024-04-29	12.330	12.810	12.330	12.810	12.041	2,272,767
2024-04-26	12.570	12.570	12.310	12.400	11.655	1,875,946
2024-04-25	12.100	12.550	12.100	12.510	11.759	1,766,000
2024-04-24	11.870	12.210	11.870	12.210	11.477	1,398,248
2024-04-23	11.600	11.960	11.490	11.870	11.157	1,493,780
2024-04-22	11.700	11.870	11.290	11.600	10.903	1,290,844
2024-04-19	11.790	11.950	11.600	11.640	10.941	1,548,368
2024-04-18	11.890	11.990	11.610	11.790	11.082	1,931,975
2024-04-17	11.520	12.100	11.520	11.940	11.223	3,276,621
2024-04-16	11.570	11.730	11.110	11.460	10.772	4,051,904
2024-04-15	12.740	12.890	11.660	11.740	11.035	5,322,001
2024-04-12	12.640	12.970	12.550	12.960	12.182	3,705,392
2024-04-11	12.610	13.030	12.440	12.640	11.881	4,151,601
2024-04-10	13.500	13.550	12.740	12.990	12.210	5,977,884
2024-04-09	14.460	14.460	13.330	13.970	13.131	9,574,426
2024-04-08	13.990	14.810	13.550	14.810	13.921	3,422,865
2024-04-03	13.200	13.520	13.170	13.460	12.652	1,845,312
2024-04-02	13.260	13.410	13.000	13.260	12.464	1,602,832
2024-04-01	12.870	13.180	12.870	13.180	12.389	1,470,852
2024-03-29	12.690	12.850	12.550	12.850	12.078	836,800
2024-03-28	12.350	12.720	12.200	12.550	11.796	1,745,472
2024-03-27	12.830	12.830	12.260	12.260	11.524	1,728,840
2024-03-26	12.770	12.860	12.470	12.730	11.966	1,398,172
2024-03-25	12.930	13.180	12.650	12.680	11.919	1,407,979
2024-03-22	13.180	13.230	12.820	13.030	12.248	1,513,012
2024-03-21	13.200	13.390	12.990	13.180	12.389	1,634,214
2024-03-20	13.010	13.230	12.980	13.200	12.407	1,030,328
2024-03-19	13.000	13.140	12.890	13.050	12.266	1,344,952
2024-03-18	12.970	13.080	12.730	13.020	12.238	1,517,124
2024-03-15	12.590	12.790	12.450	12.790	12.022	1,232,652
2024-03-14	12.460	12.650	12.380	12.590	11.834	1,283,264
2024-03-13	12.590	12.690	12.300	12.520	11.768	1,569,420
2024-03-12	12.160	12.660	12.140	12.630	11.872	2,230,736
2024-03-11	11.890	12.150	11.890	12.150	11.420	1,697,013
2024-03-08	11.980	12.080	11.840	11.980	11.261	1,083,872
2024-03-07	11.950	12.280	11.710	11.830	11.120	2,278,130
2024-03-06	11.670	11.910	11.560	11.880	11.167	1,547,324
2024-03-05	11.910	11.970	11.580	11.620	10.922	2,032,660
2024-03-04	12.210	12.360	11.740	11.950	11.232	2,966,121
2024-03-01	12.410	12.500	12.050	12.210	11.477	2,480,380
2024-02-29	11.740	12.300	11.600	12.300	11.561	3,360,360
2024-02-28	13.350	13.470	12.010	12.020	11.298	4,711,076
2024-02-27	12.640	13.390	12.640	13.340	12.539	2,939,725
2024-02-26	12.600	13.330	12.400	12.660	11.900	3,752,593
2024-02-23	12.240	12.600	12.010	12.500	11.749	2,498,107
2024-02-22	11.660	11.980	11.550	11.940	11.223	1,736,392
2024-02-21	11.120	12.020	11.080	11.700	10.997	2,463,456
2024-02-20	11.240	11.340	11.050	11.230	10.556	2,300,784
2024-02-19	10.890	11.420	10.790	11.090	10.424	4,696,375
2024-02-08	9.720	10.650	9.690	10.650	10.010	5,935,627
2024-02-07	10.470	10.480	9.640	9.680	9.099	4,365,204
2024-02-06	10.200	10.850	9.950	10.480	9.851	5,480,607
2024-02-05	11.980	12.000	11.050	11.050	10.386	2,364,248
2024-02-02	13.000	13.450	11.700	12.280	11.543	3,344,149
2024-02-01	13.160	13.290	12.570	13.000	12.219	2,423,118
2024-01-31	14.130	14.170	13.260	13.290	12.492	2,605,456
2024-01-30	14.770	14.780	14.150	14.180	13.328	1,674,884
2024-01-29	15.230	15.490	14.750	14.920	14.024	2,093,608

← NewerPage 11 of 21 · 1,213 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.