Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.020	17.240	16.880	17.000	15.979	1,456,408
2023-11-01	17.120	17.320	16.870	17.000	15.979	3,025,464
2023-10-31	16.710	17.230	16.500	17.120	16.092	3,342,135
2023-10-30	16.480	16.600	16.360	16.410	15.425	934,856
2023-10-27	16.010	16.540	16.010	16.490	15.500	1,143,543
2023-10-26	16.010	16.340	16.010	16.060	15.096	819,364
2023-10-25	16.060	16.240	15.800	16.150	15.180	1,413,500
2023-10-24	15.330	16.210	15.330	16.050	15.086	1,699,808
2023-10-23	15.730	15.790	14.990	15.380	14.456	1,010,936
2023-10-20	15.650	15.950	15.610	15.730	14.785	637,428
2023-10-19	15.960	16.120	15.650	15.680	14.738	857,172
2023-10-18	16.200	16.280	15.900	15.970	15.011	883,608
2023-10-17	16.270	16.460	16.050	16.170	15.199	1,037,696
2023-10-16	15.910	16.280	15.830	16.120	15.152	1,401,932
2023-10-13	16.150	16.210	15.880	15.910	14.955	1,060,724
2023-10-12	16.190	16.390	16.150	16.180	15.208	929,035
2023-10-11	16.210	16.290	15.950	16.140	15.171	772,035
2023-10-10	16.340	16.430	16.080	16.140	15.171	825,544
2023-10-09	16.600	16.620	16.140	16.270	15.293	970,960
2023-09-28	16.490	16.610	16.360	16.580	15.584	800,634
2023-09-27	16.280	16.540	16.200	16.480	15.490	697,199
2023-09-26	16.430	16.540	16.250	16.270	15.293	477,583
2023-09-25	16.450	16.540	16.280	16.420	15.434	588,432
2023-09-22	16.150	16.500	16.070	16.450	15.462	1,006,980
2023-09-21	16.510	16.550	16.120	16.200	15.227	998,660
2023-09-20	16.400	16.680	16.310	16.510	15.519	1,149,632
2023-09-19	16.600	16.750	16.300	16.400	15.415	716,160
2023-09-18	16.380	16.700	16.190	16.630	15.631	1,439,884
2023-09-15	16.330	16.460	16.150	16.260	15.284	863,040
2023-09-14	16.450	16.580	16.170	16.260	15.284	912,662
2023-09-13	16.540	16.570	16.340	16.410	15.425	913,688
2023-09-12	16.500	16.550	16.310	16.460	15.472	909,112
2023-09-11	16.320	16.560	16.270	16.500	15.509	1,071,650
2023-09-08	16.530	16.570	16.270	16.380	15.396	1,116,232
2023-09-07	16.520	16.700	16.430	16.520	15.528	1,438,600
2023-09-06	16.490	16.600	16.390	16.510	15.519	882,272
2023-09-05	16.440	16.510	16.350	16.480	15.490	950,640
2023-09-04	16.330	16.480	16.300	16.440	15.453	1,132,976
2023-09-01	16.210	16.350	16.040	16.320	15.340	955,652
2023-08-31	16.180	16.280	16.030	16.220	15.246	913,740
2023-08-30	16.080	16.300	16.070	16.170	15.199	1,238,276
2023-08-29	15.590	16.080	15.560	16.030	15.067	1,715,644
2023-08-28	15.940	15.980	15.550	15.590	14.654	2,090,848
2023-08-25	15.430	15.730	15.190	15.220	14.306	1,046,240
2023-08-24	15.640	15.730	15.380	15.580	14.644	1,022,163
2023-08-23	15.790	15.830	15.560	15.600	14.663	694,864
2023-08-22	16.150	16.150	15.600	15.740	14.795	806,184
2023-08-21	15.900	16.150	15.800	16.010	15.049	731,276
2023-08-18	15.910	16.080	15.780	15.920	14.964	781,781
2023-08-17	15.850	15.920	15.530	15.900	14.945	808,777
2023-08-16	15.920	16.000	15.650	15.680	14.738	660,483
2023-08-15	15.770	15.970	15.730	15.920	14.964	736,547
2023-08-14	15.560	15.800	15.460	15.760	14.814	717,959
2023-08-11	15.680	15.860	15.620	15.640	14.701	669,436
2023-08-10	15.680	15.730	15.540	15.730	14.785	488,792
2023-08-09	15.950	15.950	15.620	15.640	14.701	705,428
2023-08-08	15.720	15.940	15.660	15.890	14.936	668,460
2023-08-07	15.820	15.880	15.620	15.740	14.795	738,420
2023-08-04	16.180	16.180	15.780	15.810	14.861	1,317,639
2023-08-03	16.200	16.340	15.970	16.210	15.237	729,656

← NewerPage 13 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.