Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.470	18.690	18.450	18.570	14.176	1,357,990
2023-02-06	18.750	18.920	18.420	18.470	14.100	2,379,094
2023-02-03	18.500	18.850	18.400	18.750	14.313	2,776,894
2023-02-02	18.570	18.630	18.460	18.510	14.130	1,477,872
2023-02-01	18.520	18.670	18.400	18.570	14.176	1,846,704
2023-01-31	18.440	18.640	18.270	18.590	14.191	1,585,537
2023-01-30	18.900	18.920	18.480	18.500	14.123	2,037,574
2023-01-20	18.600	18.740	18.410	18.630	14.222	2,145,408
2023-01-19	18.920	19.000	18.390	18.510	14.130	3,351,550
2023-01-18	18.380	19.600	18.130	19.060	14.550	5,021,977
2023-01-17	17.960	19.250	17.820	18.400	14.046	5,904,784
2023-01-16	17.960	18.120	17.810	17.860	13.634	2,084,568
2023-01-13	17.990	18.060	17.610	17.890	13.657	2,377,824
2023-01-12	17.600	17.850	17.390	17.790	13.580	2,862,049
2023-01-11	17.280	17.580	17.240	17.500	13.359	2,445,346
2023-01-10	17.570	17.570	17.220	17.280	13.191	2,083,272
2023-01-09	17.550	17.960	17.510	17.570	13.413	2,780,005
2023-01-06	17.680	17.710	17.420	17.550	13.397	2,152,584
2023-01-05	17.490	17.790	17.290	17.670	13.489	3,319,569
2023-01-04	17.600	17.680	17.490	17.530	13.382	1,700,062
2023-01-03	17.680	17.700	17.380	17.600	13.435	2,064,528
2022-12-30	17.460	17.700	17.400	17.600	13.435	2,413,852
2022-12-29	17.700	17.700	17.410	17.450	13.321	1,765,704
2022-12-28	17.600	17.800	17.340	17.680	13.496	3,108,192
2022-12-27	17.810	17.930	17.450	17.610	13.443	3,028,057
2022-12-26	17.740	17.980	17.650	17.810	13.596	4,356,642
2022-12-23	17.640	17.750	17.210	17.650	13.474	2,558,158
2022-12-22	17.800	17.880	17.420	17.640	13.466	2,670,528
2022-12-21	17.600	17.780	17.350	17.670	13.489	2,795,866
2022-12-20	17.700	17.930	17.490	17.690	13.504	2,661,572
2022-12-19	17.800	18.250	17.390	17.730	13.535	4,083,704
2022-12-16	17.660	17.940	17.580	17.800	13.588	2,478,314
2022-12-15	17.640	17.890	17.600	17.650	13.474	1,744,581
2022-12-14	17.720	17.740	17.510	17.650	13.474	1,616,592
2022-12-13	17.530	17.900	17.470	17.830	13.611	2,846,349
2022-12-12	17.480	17.620	17.450	17.530	13.382	1,129,749
2022-12-09	17.690	17.770	17.320	17.480	13.344	1,611,336
2022-12-08	17.690	17.790	17.410	17.620	13.451	1,868,011
2022-12-07	17.570	17.810	17.410	17.690	13.504	2,174,193
2022-12-06	17.700	17.760	17.550	17.560	13.405	1,496,232
2022-12-05	17.910	18.050	17.640	17.690	13.504	1,969,285
2022-12-02	17.560	17.920	17.560	17.780	13.573	2,174,160
2022-12-01	17.540	17.780	17.420	17.560	13.405	2,304,453
2022-11-30	17.630	17.700	17.500	17.570	13.413	1,483,388
2022-11-29	17.440	17.680	17.420	17.630	13.458	2,487,336
2022-11-28	17.730	17.740	17.380	17.440	13.313	1,371,312
2022-11-25	17.780	17.820	17.590	17.740	13.542	1,524,346
2022-11-24	17.980	18.050	17.500	17.780	13.573	2,546,842
2022-11-23	17.830	18.050	17.770	17.990	13.733	2,738,016
2022-11-22	17.560	18.020	17.430	17.930	13.687	3,541,916
2022-11-21	17.260	17.690	17.060	17.660	13.481	2,792,901
2022-11-18	17.310	17.380	17.130	17.300	13.206	2,043,792
2022-11-17	17.280	17.330	17.060	17.320	13.222	2,017,944
2022-11-16	17.150	17.620	17.030	17.270	13.184	4,325,566
2022-11-15	16.620	17.420	16.540	17.280	13.191	4,236,780
2022-11-14	16.610	16.810	16.500	16.620	12.687	2,645,112
2022-11-11	16.700	16.900	16.400	16.610	12.680	3,289,849
2022-11-10	16.500	16.930	16.400	16.600	12.672	2,363,710
2022-11-09	16.500	16.620	16.380	16.560	12.642	2,895,968
2022-11-08	16.360	16.740	16.220	16.550	12.634	3,502,448

← NewerPage 16 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.