Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.390	35.470	33.730	34.940	34.940	1,952,023
2026-07-22	34.400	35.480	33.730	34.100	34.100	1,956,499
2026-07-21	35.410	35.770	31.990	34.990	34.990	3,806,089
2026-07-20	37.560	38.130	34.000	34.880	34.880	3,047,804
2026-07-17	39.940	40.670	36.600	37.170	37.170	2,427,332
2026-07-16	39.630	41.210	39.290	40.190	40.190	1,768,012
2026-07-15	39.630	40.990	39.290	40.280	40.280	2,069,737
2026-07-14	40.590	41.750	38.540	39.700	39.700	2,205,200
2026-07-13	43.280	43.570	40.360	40.500	40.500	2,951,492
2026-07-10	41.390	45.150	40.900	43.660	43.660	4,395,164
2026-07-09	42.700	42.700	40.060	41.270	41.270	2,259,069
2026-07-08	43.010	43.920	41.880	42.230	42.230	2,167,256
2026-07-07	42.680	43.770	41.980	42.980	42.980	1,831,660
2026-07-06	44.650	44.900	42.600	42.660	42.660	1,885,300
2026-07-03	45.860	45.900	42.990	44.300	44.300	3,528,492
2026-07-02	45.920	46.990	44.410	46.070	46.070	4,227,400
2026-07-01	43.780	48.000	43.510	45.020	45.020	4,213,936
2026-06-30	43.680	43.980	41.660	43.650	43.650	3,019,744
2026-06-29	43.680	44.030	42.000	42.430	42.430	2,398,069
2026-06-26	44.780	46.500	42.620	44.030	44.030	3,012,624
2026-06-25	44.450	46.320	43.750	44.800	44.800	2,887,040
2026-06-24	43.660	46.090	42.500	44.960	44.960	3,521,392
2026-06-23	44.500	46.240	43.940	44.270	44.270	3,248,744
2026-06-22	45.390	45.540	42.600	43.220	43.220	3,219,850
2026-06-18	45.400	46.550	44.620	45.380	45.380	2,542,820
2026-06-17	46.200	47.090	45.320	45.450	45.450	2,099,700
2026-06-16	45.800	46.980	44.890	46.670	46.670	2,348,620
2026-06-15	46.000	46.640	45.010	45.990	45.990	2,275,920
2026-06-12	44.920	46.460	44.500	45.200	45.200	2,267,450
2026-06-11	45.000	45.480	44.040	44.560	44.560	2,036,120
2026-06-10	46.450	47.150	45.010	45.510	45.510	2,453,920
2026-06-09	46.500	46.860	44.680	46.680	46.680	3,488,440
2026-06-08	47.990	48.790	45.510	45.920	45.920	3,778,640
2026-06-05	48.550	49.490	46.480	49.050	49.050	4,495,900
2026-06-04	49.640	50.000	47.800	48.070	48.070	5,896,520
2026-06-03	55.400	56.390	50.000	50.240	50.240	9,010,700
2026-06-02	57.510	59.540	54.200	55.400	55.400	6,954,400
2026-06-01	53.090	57.380	53.090	57.380	57.380	4,125,000
2026-05-29	54.270	55.040	52.010	52.160	52.160	2,593,388
2026-05-28	54.250	54.750	52.960	53.400	53.400	2,578,392
2026-05-27	56.740	57.000	53.940	54.270	54.270	2,146,940
2026-05-26	56.720	57.430	54.580	56.670	56.670	2,318,300
2026-05-25	58.760	59.560	56.100	56.760	56.760	2,754,696
2026-05-22	57.820	58.700	56.270	58.060	58.060	2,331,100
2026-05-21	60.120	60.780	57.370	57.380	57.380	2,541,400
2026-05-20	60.370	61.300	58.800	60.060	60.060	2,039,100
2026-05-19	60.180	60.660	59.000	60.310	60.310	2,411,744
2026-05-18	61.600	62.500	59.400	60.170	60.170	3,017,166
2026-05-15	62.610	64.540	61.820	62.240	62.240	3,411,000
2026-05-14	65.320	66.920	63.060	63.110	63.110	2,915,040
2026-05-13	66.550	66.990	63.670	65.280	65.280	4,888,384
2026-05-12	69.000	71.000	65.380	65.660	65.660	6,788,574
2026-05-11	64.240	70.000	63.650	69.680	69.680	8,458,228
2026-05-08	64.210	66.590	62.930	64.300	64.300	8,363,380
2026-05-07	59.090	63.400	57.010	63.400	63.400	9,477,745
2026-05-06	52.480	57.640	52.420	57.640	57.640	7,436,080
2026-04-30	53.990	54.000	51.540	52.400	52.400	4,503,727
2026-04-29	50.530	54.140	50.400	52.550	52.550	9,000,848
2026-04-28	56.000	57.990	56.000	56.000	56.000	3,871,600
2026-04-27	62.220	62.220	62.220	62.220	62.220	0

← NewerPage 2 of 5 · 241 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.