Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	15.230	15.590	15.180	15.310	14.391	1,611,116
2024-01-25	14.720	15.290	14.500	15.210	14.297	1,847,804
2024-01-24	14.480	14.900	14.010	14.530	13.657	2,213,868
2024-01-23	14.850	15.070	14.050	14.360	13.498	3,637,172
2024-01-22	15.720	15.880	14.700	14.850	13.958	2,347,035
2024-01-19	15.800	16.250	15.690	15.830	14.879	2,296,940
2024-01-18	16.520	16.630	15.330	15.640	14.701	3,494,736
2024-01-17	16.690	16.940	16.520	16.520	15.528	1,284,396
2024-01-16	16.800	16.870	16.410	16.680	15.678	1,388,016
2024-01-15	16.750	16.750	16.750	16.750	15.744	0
2024-01-12	16.890	17.160	16.700	16.750	15.744	1,203,744
2024-01-11	16.840	16.990	16.750	16.970	15.951	994,492
2024-01-10	16.820	17.000	16.700	16.830	15.819	1,412,060
2024-01-09	16.710	17.040	16.640	16.900	15.885	1,589,751
2024-01-08	16.850	16.920	16.650	16.710	15.707	1,586,760
2024-01-05	16.990	17.270	16.790	16.890	15.876	1,405,091
2024-01-04	16.990	17.120	16.660	17.080	16.054	1,287,207
2024-01-03	16.980	17.020	16.790	16.990	15.970	1,406,655
2024-01-02	16.650	17.030	16.650	16.980	15.960	2,035,052
2023-12-29	16.300	16.760	16.180	16.650	15.650	1,187,411
2023-12-28	16.350	16.360	16.000	16.280	15.302	1,349,744
2023-12-27	16.070	16.340	15.970	16.260	15.284	1,191,064
2023-12-26	16.390	16.510	16.020	16.070	15.105	1,588,676
2023-12-25	16.940	16.950	16.270	16.400	15.415	2,156,864
2023-12-22	17.050	17.240	16.840	16.910	15.895	1,362,316
2023-12-21	16.650	17.070	16.500	17.050	16.026	1,321,400
2023-12-20	16.790	17.000	16.690	16.730	15.725	1,016,845
2023-12-19	16.790	16.970	16.580	16.780	15.772	900,776
2023-12-18	16.970	17.230	16.770	16.870	15.857	1,096,739
2023-12-15	16.900	17.100	16.820	17.030	16.007	1,030,060
2023-12-14	16.840	17.030	16.700	16.890	15.876	1,044,376
2023-12-13	16.900	17.150	16.770	16.800	15.791	635,408
2023-12-12	16.690	17.070	16.500	16.950	15.932	1,131,748
2023-12-11	16.490	16.900	16.340	16.770	15.763	1,999,600
2023-12-08	17.090	17.170	16.440	16.490	15.500	1,312,436
2023-12-07	17.190	17.300	17.030	17.080	16.054	843,900
2023-12-06	16.940	17.290	16.930	17.180	16.148	1,138,199
2023-12-05	17.320	17.350	16.940	16.980	15.960	750,208
2023-12-04	17.340	17.460	17.060	17.200	16.167	1,430,820
2023-12-01	17.060	17.350	17.020	17.210	16.177	1,156,700
2023-11-30	17.100	17.170	16.880	17.110	16.083	1,119,764
2023-11-29	17.400	17.400	16.940	17.120	16.092	1,041,276
2023-11-28	17.160	17.340	16.950	17.330	16.289	1,085,511
2023-11-27	17.200	17.200	16.740	17.160	16.130	1,282,416
2023-11-24	17.230	17.350	17.040	17.190	16.158	861,980
2023-11-23	17.190	17.320	17.120	17.200	16.167	1,015,211
2023-11-22	17.200	17.390	17.140	17.200	16.167	927,416
2023-11-21	17.300	17.440	17.130	17.240	16.205	1,087,052
2023-11-20	17.250	17.410	16.950	17.380	16.336	999,860
2023-11-17	17.170	17.220	17.020	17.180	16.148	806,062
2023-11-16	17.180	17.280	17.000	17.080	16.054	758,052
2023-11-15	17.200	17.200	16.940	17.170	16.139	1,009,656
2023-11-14	17.170	17.200	16.850	17.060	16.036	936,164
2023-11-13	16.880	17.220	16.880	17.090	16.064	1,396,560
2023-11-10	16.920	16.940	16.730	16.790	15.782	844,124
2023-11-09	16.850	17.000	16.700	16.940	15.923	1,102,924
2023-11-08	16.990	17.110	16.840	16.930	15.913	1,026,780
2023-11-07	16.910	17.060	16.720	17.030	16.007	1,166,200
2023-11-06	16.840	17.090	16.840	16.920	15.904	1,321,488
2023-11-03	17.000	17.130	16.810	16.820	15.810	1,344,460

← NewerPage 12 of 21 · 1,220 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.