Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.390	16.390	16.140	16.210	15.237	765,163
2023-08-01	16.410	16.420	16.200	16.290	15.312	746,636
2023-07-31	16.620	16.620	16.290	16.400	15.415	1,817,672
2023-07-28	16.330	16.760	16.230	16.640	15.641	1,906,452
2023-07-27	16.280	16.360	16.210	16.320	15.340	550,932
2023-07-26	16.120	16.320	16.120	16.300	15.321	687,424
2023-07-25	16.060	16.160	15.970	16.140	15.171	792,344
2023-07-24	15.970	16.060	15.920	15.970	15.011	449,228
2023-07-21	15.970	16.070	15.880	15.960	15.002	486,852
2023-07-20	16.080	16.210	15.930	16.000	15.039	693,812
2023-07-19	16.020	16.100	15.920	16.030	15.067	468,756
2023-07-18	15.990	16.040	15.810	16.020	15.058	651,606
2023-07-17	16.150	16.150	15.730	15.890	14.936	585,080
2023-07-14	16.150	16.150	15.910	16.000	15.039	563,536
2023-07-13	16.080	16.180	15.880	16.090	15.124	663,912
2023-07-12	16.110	16.250	15.900	15.990	15.030	580,188
2023-07-11	16.090	16.170	15.950	16.140	15.171	628,760
2023-07-10	16.030	16.180	15.930	16.000	15.039	669,352
2023-07-07	15.920	16.040	15.870	15.990	15.030	435,714
2023-07-06	15.920	15.980	15.720	15.860	14.908	557,804
2023-07-05	16.040	16.050	15.810	15.870	14.917	735,204
2023-07-04	16.020	16.020	15.840	15.990	15.030	620,280
2023-07-03	15.870	15.960	15.760	15.880	14.926	795,644
2023-06-30	15.690	15.980	15.630	15.860	14.908	1,045,172
2023-06-29	15.440	15.740	15.340	15.690	14.748	1,036,680
2023-06-28	15.360	15.450	15.210	15.350	14.428	665,108
2023-06-27	15.020	15.440	14.970	15.360	14.438	958,912
2023-06-26	15.310	15.310	14.950	15.020	14.118	752,782
2023-06-21	15.350	15.450	15.260	15.320	14.400	533,684
2023-06-20	15.520	15.650	15.340	15.360	14.438	1,002,196
2023-06-19	15.520	15.560	15.350	15.520	14.588	647,695
2023-06-16	15.520	15.600	15.360	15.520	14.588	597,948
2023-06-15	15.730	15.760	15.450	15.500	14.569	651,716
2023-06-14	15.700	15.850	15.480	15.750	14.804	635,572
2023-06-13	15.480	15.840	15.480	15.720	14.776	725,588
2023-06-12	15.300	15.680	15.200	15.640	14.701	906,176
2023-06-09	15.570	15.600	15.220	15.350	14.428	763,440
2023-06-08	15.460	15.680	15.300	15.460	14.532	687,268
2023-06-07	18.920	19.050	18.750	18.880	14.413	427,920
2023-06-06	19.050	19.200	18.880	18.880	14.413	701,372
2023-06-05	18.810	19.200	18.810	19.080	14.565	1,073,880
2023-06-02	18.890	18.960	18.760	18.760	14.321	442,988
2023-06-01	18.710	18.950	18.670	18.880	14.413	670,440
2023-05-31	18.880	19.000	18.570	18.700	14.275	742,584
2023-05-30	19.050	19.110	18.810	18.880	14.413	404,854
2023-05-29	19.130	19.190	18.930	19.040	14.535	629,376
2023-05-26	19.090	19.180	18.870	19.130	14.603	621,360
2023-05-25	19.090	19.140	18.750	19.100	14.581	841,448
2023-05-24	19.120	19.220	18.950	19.000	14.504	637,160
2023-05-23	19.370	19.370	19.030	19.030	14.527	422,112
2023-05-22	19.080	19.280	19.010	19.180	14.642	431,160
2023-05-19	19.120	19.200	18.870	19.070	14.558	578,928
2023-05-18	19.000	19.190	18.960	19.120	14.596	559,248
2023-05-17	18.790	19.060	18.680	19.030	14.527	572,184
2023-05-16	18.730	18.900	18.510	18.730	14.298	578,640
2023-05-15	18.740	18.890	18.530	18.780	14.336	718,128
2023-05-12	18.640	19.120	18.640	18.880	14.413	792,720
2023-05-11	18.370	18.850	18.300	18.720	14.290	726,022
2023-05-10	18.260	18.500	18.260	18.370	14.023	508,488
2023-05-09	18.240	18.890	18.240	18.280	13.955	983,521

← NewerPage 14 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.