Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.190	16.460	16.190	16.450	12.558	4,179,000
2022-11-04	16.100	16.260	16.050	16.210	12.374	2,681,998
2022-11-03	15.930	16.170	15.890	16.100	12.290	2,319,888
2022-11-02	15.950	16.120	15.850	16.050	12.252	3,932,245
2022-11-01	15.800	16.090	15.610	16.030	12.237	3,373,752
2022-10-31	15.660	15.960	15.580	15.730	12.008	3,138,272
2022-10-28	16.240	16.350	15.480	15.560	11.878	4,355,685
2022-10-27	16.700	16.710	16.190	16.220	12.382	6,226,551
2022-10-26	17.020	17.400	17.010	17.090	13.046	5,446,191
2022-10-25	18.700	18.700	16.970	17.020	12.993	7,271,433
2022-10-24	18.400	19.060	18.200	18.850	14.390	5,296,281
2022-10-21	18.540	19.330	18.230	18.620	14.214	5,425,696
2022-10-20	18.860	19.340	18.500	19.030	14.527	6,147,199
2022-10-19	18.730	19.390	18.100	19.370	14.787	9,886,096
2022-10-18	20.050	20.100	18.650	18.770	14.329	11,618,784
2022-10-17	19.480	20.450	19.120	20.450	15.611	10,832,150
2022-10-14	19.700	20.180	19.470	19.480	14.871	10,655,484
2022-10-13	20.560	20.630	19.580	19.880	15.176	12,997,504
2022-10-12	20.700	21.430	20.100	20.360	15.542	16,177,078
2022-10-11	18.250	20.030	17.700	20.030	15.290	11,789,714
2022-10-10	18.000	19.250	18.000	18.210	13.901	10,279,244
2022-09-30	17.910	18.140	17.170	17.800	13.588	10,686,115
2022-09-29	18.550	19.450	17.840	18.900	14.428	14,562,609
2022-09-28	19.270	20.040	18.160	18.500	14.123	18,201,752
2022-09-27	17.010	18.700	16.880	18.700	14.275	9,498,930
2022-09-26	16.400	17.910	16.400	17.000	12.977	5,787,693
2022-09-23	17.080	17.350	16.440	16.450	12.558	4,284,358
2022-09-22	17.010	17.750	16.900	17.080	13.038	5,318,451
2022-09-21	16.240	17.300	16.070	16.940	12.932	3,812,192
2022-09-20	15.560	16.290	15.560	16.220	12.382	2,276,712
2022-09-19	16.270	16.290	15.450	15.450	11.794	1,957,627
2022-09-16	16.720	17.350	16.150	16.240	12.397	3,202,700
2022-09-15	17.100	17.100	16.330	16.600	12.672	2,379,504
2022-09-14	16.800	17.250	16.800	17.090	13.046	2,166,120
2022-09-13	16.770	17.170	16.660	16.920	12.916	2,808,910
2022-09-09	16.790	17.010	16.610	16.860	12.871	1,933,246
2022-09-08	16.890	17.280	16.580	16.810	12.832	2,678,160
2022-09-07	17.050	17.390	16.790	17.080	13.038	4,358,305
2022-09-06	16.780	17.090	16.500	16.840	12.855	3,271,011
2022-09-05	16.350	17.350	16.150	16.950	12.939	4,563,794
2022-09-02	15.980	16.350	15.980	16.290	12.435	1,734,328
2022-09-01	15.810	16.180	15.760	15.990	12.206	1,432,056
2022-08-31	16.190	16.350	15.790	15.860	12.107	2,249,472
2022-08-30	16.270	16.590	16.120	16.140	12.321	2,165,878
2022-08-29	15.500	16.500	15.260	16.400	12.519	3,552,357
2022-08-26	15.800	15.990	15.530	15.550	11.870	1,431,720
2022-08-25	16.060	16.170	15.660	15.760	12.031	2,199,072
2022-08-24	16.600	16.600	16.070	16.070	12.268	2,368,030
2022-08-23	16.160	16.750	16.020	16.740	12.779	2,675,974
2022-08-22	16.200	16.220	16.010	16.160	12.336	1,035,432
2022-08-19	16.240	16.250	16.080	16.140	12.321	889,038
2022-08-18	16.300	16.300	16.070	16.200	12.367	1,227,504
2022-08-17	16.330	16.350	16.090	16.240	12.397	1,385,640
2022-08-16	16.230	16.320	16.140	16.230	12.390	1,428,325
2022-08-15	16.250	16.500	15.890	16.150	12.329	1,140,888
2022-08-12	16.230	16.280	16.080	16.240	12.397	1,172,736
2022-08-11	16.340	16.450	16.180	16.230	12.390	2,148,744
2022-08-10	16.130	16.400	14.870	16.350	12.481	3,621,871
2022-08-09	15.960	16.210	15.870	16.130	12.313	1,978,102
2022-08-08	15.720	15.880	15.600	15.850	12.100	1,551,360

← NewerPage 17 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.