Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.750	15.830	15.510	15.720	12.000	2,005,542
2022-08-04	15.710	15.850	15.470	15.730	12.008	4,490,402
2022-08-03	15.600	17.160	15.480	15.960	12.184	7,841,635
2022-08-02	15.650	16.080	15.340	15.600	11.909	2,722,776
2022-08-01	15.650	15.990	15.600	15.890	12.130	1,464,020
2022-07-29	15.810	15.900	15.620	15.650	11.947	731,331
2022-07-28	15.850	16.060	15.680	15.800	12.061	944,606
2022-07-27	15.720	15.870	15.540	15.860	12.107	1,212,326
2022-07-26	15.650	15.740	15.480	15.640	11.939	1,078,452
2022-07-25	15.670	15.970	15.560	15.750	12.023	1,247,544
2022-07-22	15.650	15.820	15.450	15.680	11.970	1,243,488
2022-07-21	15.640	15.760	15.510	15.610	11.916	759,669
2022-07-20	15.490	15.650	15.430	15.640	11.939	927,168
2022-07-19	15.390	15.460	15.250	15.450	11.794	715,836
2022-07-18	14.950	15.470	14.950	15.280	11.664	1,305,214
2022-07-15	15.280	15.360	14.950	14.950	11.412	1,022,562
2022-07-14	15.390	15.390	15.150	15.250	11.641	597,478
2022-07-13	15.060	15.280	15.010	15.250	11.641	755,871
2022-07-12	15.410	15.500	15.010	15.010	11.458	1,374,727
2022-07-11	15.480	15.700	15.210	15.400	11.756	1,356,925
2022-07-08	15.550	15.700	15.550	15.570	11.886	1,088,372
2022-07-07	15.980	16.010	15.600	15.640	11.939	2,774,208
2022-07-06	15.800	16.540	15.440	16.220	12.382	3,686,516
2022-07-05	16.000	16.290	15.660	15.810	12.069	2,855,011
2022-07-04	15.770	15.830	15.500	15.730	12.008	901,942
2022-07-01	15.590	15.930	15.510	15.710	11.993	1,385,136
2022-06-30	15.720	15.720	15.540	15.590	11.901	852,216
2022-06-29	15.680	15.810	15.570	15.570	11.886	1,368,382
2022-06-28	15.510	15.720	15.420	15.670	11.962	987,096
2022-06-27	15.700	15.700	15.480	15.540	11.863	848,976
2022-06-24	15.380	15.590	15.300	15.530	11.855	837,816
2022-06-23	15.280	15.480	15.200	15.400	11.756	654,404
2022-06-22	15.590	15.620	15.300	15.300	11.680	857,136
2022-06-21	15.500	15.650	15.380	15.590	11.901	1,109,736
2022-06-20	15.530	15.680	15.420	15.600	11.909	1,039,244
2022-06-17	15.690	15.700	15.270	15.540	11.863	1,240,944
2022-06-16	15.730	15.780	15.500	15.640	11.939	1,264,896
2022-06-15	15.750	15.880	15.610	15.680	11.970	2,180,660
2022-06-14	15.480	15.970	15.330	15.630	11.932	2,012,256
2022-06-13	15.660	15.990	15.410	15.700	11.985	2,235,312
2022-06-10	15.310	15.750	15.100	15.490	11.825	1,863,070
2022-06-09	15.800	15.800	15.100	15.220	11.619	1,557,792
2022-06-08	18.960	18.960	18.330	18.710	11.788	1,939,824
2022-06-07	18.900	18.960	18.470	18.960	11.945	2,094,583
2022-06-06	18.350	18.860	18.220	18.720	11.794	2,042,614
2022-06-02	18.190	18.360	17.900	18.350	11.561	1,178,352
2022-06-01	18.050	18.270	17.920	18.120	11.416	1,180,080
2022-05-31	17.950	18.050	17.610	18.000	11.341	1,048,464
2022-05-30	17.980	18.200	17.770	17.960	11.315	846,964
2022-05-27	18.310	18.350	17.890	18.080	11.391	1,153,296
2022-05-26	17.990	18.150	17.450	18.100	11.403	1,176,336
2022-05-25	17.620	18.010	17.580	17.850	11.246	909,792
2022-05-24	18.620	18.740	17.610	17.620	11.101	1,936,719
2022-05-23	18.340	18.680	18.340	18.510	11.662	1,313,146
2022-05-20	18.180	18.600	18.180	18.340	11.555	1,912,870
2022-05-19	18.080	18.300	18.050	18.230	11.485	1,409,904
2022-05-18	18.060	18.640	17.770	18.310	11.536	2,897,136
2022-05-17	18.280	18.280	17.620	17.860	11.252	2,333,952
2022-05-16	18.360	18.470	18.120	18.200	11.467	1,810,977
2022-05-13	18.710	18.800	18.190	18.370	11.574	2,984,400

← NewerPage 18 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.