Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.440	18.450	18.080	18.300	13.970	634,848
2023-05-05	18.420	18.490	18.110	18.300	13.970	626,952
2023-05-04	17.950	18.370	17.780	18.340	14.000	1,229,304
2023-04-28	17.970	18.050	17.650	17.750	13.550	1,211,136
2023-04-27	17.980	18.080	17.600	17.630	13.458	790,608
2023-04-26	17.120	18.250	17.050	17.920	13.680	2,134,896
2023-04-25	17.690	17.960	17.110	17.310	13.214	1,583,611
2023-04-24	17.330	18.000	16.890	17.690	13.504	1,813,675
2023-04-21	17.320	17.570	17.010	17.270	13.184	993,840
2023-04-20	17.450	17.590	17.050	17.260	13.176	716,208
2023-04-19	17.600	17.710	17.450	17.450	13.321	614,064
2023-04-18	17.500	17.720	17.490	17.600	13.435	588,168
2023-04-17	17.460	17.630	17.390	17.550	13.397	1,026,790
2023-04-14	17.690	17.750	17.360	17.460	13.329	1,127,088
2023-04-13	17.770	17.880	17.500	17.690	13.504	1,180,488
2023-04-12	18.300	18.340	17.600	17.770	13.565	2,617,126
2023-04-11	19.880	19.890	18.200	18.510	14.130	3,775,224
2023-04-10	19.680	19.970	19.530	19.880	15.176	1,893,502
2023-04-07	19.730	19.800	19.520	19.710	15.046	1,131,456
2023-04-06	19.740	19.950	19.420	19.780	15.100	1,756,344
2023-04-04	19.640	19.780	19.470	19.760	15.084	1,530,240
2023-04-03	19.730	19.760	19.340	19.630	14.985	1,185,960
2023-03-31	19.710	19.910	19.400	19.720	15.054	1,600,005
2023-03-30	19.700	19.950	19.110	19.710	15.046	1,632,382
2023-03-29	19.610	19.830	19.430	19.720	15.054	1,376,016
2023-03-28	19.700	19.770	19.620	19.720	15.054	680,086
2023-03-27	19.780	19.810	19.500	19.700	15.039	841,752
2023-03-24	19.760	19.930	19.670	19.770	15.092	946,704
2023-03-23	19.970	19.990	19.700	19.790	15.107	805,654
2023-03-22	19.970	20.130	19.760	19.910	15.199	802,030
2023-03-21	19.860	20.080	19.710	19.960	15.237	1,083,334
2023-03-20	19.530	19.860	19.500	19.790	15.107	1,463,182
2023-03-17	19.790	19.800	19.510	19.510	14.893	879,432
2023-03-16	19.980	19.980	19.630	19.630	14.985	1,174,200
2023-03-15	19.700	19.950	19.510	19.800	15.115	1,871,592
2023-03-14	20.090	20.090	19.510	19.700	15.039	1,889,424
2023-03-13	20.300	20.440	19.580	20.020	15.283	2,536,460
2023-03-10	19.720	19.920	19.720	19.900	15.191	961,680
2023-03-09	19.980	19.980	19.720	19.850	15.153	907,680
2023-03-08	19.750	20.030	19.700	19.880	15.176	956,784
2023-03-07	19.920	20.110	19.650	19.850	15.153	1,625,184
2023-03-06	19.910	20.150	19.760	20.020	15.283	1,515,840
2023-03-03	20.440	20.440	19.900	19.940	15.222	1,685,664
2023-03-02	20.200	20.410	20.110	20.300	15.497	1,841,350
2023-03-01	20.350	20.500	20.050	20.100	15.344	1,465,152
2023-02-28	20.030	20.350	20.030	20.340	15.527	2,137,296
2023-02-27	20.200	20.200	19.820	19.920	15.206	1,563,720
2023-02-24	20.070	20.360	19.830	20.230	15.443	2,475,379
2023-02-23	19.690	20.210	19.600	19.830	15.138	2,242,848
2023-02-22	19.380	19.760	19.250	19.720	15.054	1,590,874
2023-02-21	19.400	19.600	19.250	19.380	14.794	1,482,240
2023-02-20	19.120	19.520	18.870	19.460	14.855	2,079,882
2023-02-17	18.880	19.090	18.820	18.950	14.466	1,699,656
2023-02-16	19.180	19.240	18.730	18.870	14.405	2,422,795
2023-02-15	19.180	19.310	18.880	18.930	14.451	1,373,542
2023-02-14	19.590	19.690	19.070	19.070	14.558	2,303,511
2023-02-13	18.690	19.350	18.620	19.340	14.764	3,397,887
2023-02-10	18.580	18.730	18.570	18.690	14.268	1,664,144
2023-02-09	18.480	18.700	18.360	18.570	14.176	1,359,601
2023-02-08	18.600	18.650	18.480	18.480	14.107	1,099,558

← NewerPage 15 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.