Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.620	18.770	17.620	18.650	11.750	4,350,384
2022-05-11	17.990	18.480	17.860	17.870	11.259	3,278,351
2022-05-10	17.850	18.100	17.750	17.990	11.334	2,114,208
2022-05-09	17.340	18.270	17.330	18.080	11.391	2,718,406
2022-05-06	17.310	18.470	17.000	17.650	11.120	4,417,076
2022-05-05	17.300	17.890	16.720	17.830	11.233	3,909,695
2022-04-29	17.030	17.600	17.000	17.290	10.893	4,275,528
2022-04-28	17.600	18.180	16.900	17.050	10.742	7,047,211
2022-04-27	17.870	18.620	17.870	18.300	11.529	9,861,665
2022-04-26	19.850	19.960	19.850	19.850	12.506	3,594,240
2022-04-25	22.000	23.120	21.630	22.050	13.892	15,436,637
2022-04-22	20.000	21.020	20.000	21.020	13.243	2,679,478
2022-04-21	18.810	19.400	18.700	19.110	12.040	1,854,239
2022-04-20	19.100	19.500	18.770	18.950	11.939	1,056,816
2022-04-19	18.520	19.050	18.520	19.000	11.970	787,727
2022-04-18	18.560	18.780	18.050	18.740	11.807	714,528
2022-04-15	19.000	19.000	18.400	18.500	11.656	1,055,518
2022-04-14	18.950	19.300	18.950	19.090	12.027	657,839
2022-04-13	19.340	19.390	18.930	18.930	11.926	936,288
2022-04-12	19.110	19.370	18.600	19.340	12.185	1,261,296
2022-04-11	19.400	19.520	19.000	19.120	12.046	881,206
2022-04-08	19.620	19.930	19.200	19.460	12.260	1,011,168
2022-04-07	20.140	20.420	19.560	19.560	12.323	1,186,560
2022-04-06	19.570	20.650	19.450	20.260	12.764	2,782,271
2022-04-01	20.050	20.120	19.450	19.450	12.254	1,377,504
2022-03-31	19.650	20.500	19.410	19.950	12.569	1,868,411
2022-03-30	19.890	19.890	19.450	19.540	12.311	1,167,549
2022-03-29	20.210	20.340	19.570	19.690	12.405	1,469,564
2022-03-28	20.830	20.880	20.080	20.210	12.733	2,443,322
2022-03-25	20.390	21.810	20.340	20.760	13.079	4,017,074
2022-03-24	20.220	20.780	20.120	20.350	12.821	2,094,056
2022-03-23	20.500	20.850	20.160	20.180	12.714	2,381,328
2022-03-22	22.000	22.000	20.380	20.500	12.916	5,295,170
2022-03-21	20.540	21.200	20.540	21.200	13.357	1,321,174
2022-03-18	18.820	19.350	18.700	19.270	12.141	1,212,310
2022-03-17	19.070	19.210	18.800	18.820	11.857	1,574,925
2022-03-16	18.440	18.860	18.130	18.770	11.826	1,307,952
2022-03-15	19.360	19.360	18.110	18.130	11.422	1,314,576
2022-03-14	19.800	19.850	19.350	19.360	12.197	988,848
2022-03-11	19.690	19.960	19.280	19.890	12.531	1,127,446
2022-03-10	19.700	20.310	19.590	19.810	12.481	1,557,051
2022-03-09	20.310	20.420	18.760	19.560	12.323	2,298,405
2022-03-08	21.010	21.120	20.180	20.510	12.922	1,933,911
2022-03-07	21.090	21.620	20.860	21.120	13.306	1,666,794
2022-03-04	21.160	21.370	20.920	21.240	13.382	1,084,896
2022-03-03	21.330	21.440	20.980	21.150	13.325	809,856
2022-03-02	21.100	21.350	20.910	21.280	13.407	1,072,656
2022-03-01	20.880	21.170	20.710	21.130	13.312	966,096
2022-02-28	21.180	21.220	20.580	20.880	13.155	1,283,014
2022-02-25	21.020	21.630	20.900	21.100	13.294	1,614,240
2022-02-24	21.490	22.500	20.580	20.900	13.168	2,843,712
2022-02-23	21.280	21.580	21.210	21.470	13.527	931,295
2022-02-22	21.760	21.800	21.150	21.200	13.357	1,139,184
2022-02-21	21.670	21.840	21.450	21.810	13.741	1,139,554
2022-02-18	21.900	21.980	21.430	21.670	13.653	1,240,236
2022-02-17	21.780	22.180	21.530	22.030	13.880	1,567,008
2022-02-16	21.470	21.820	21.470	21.820	13.747	1,211,398
2022-02-15	21.420	22.250	21.380	21.480	13.533	1,293,840
2022-02-14	21.400	21.700	21.100	21.440	13.508	707,254
2022-02-11	21.960	22.000	21.360	21.400	13.483	942,048

← NewerPage 19 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.