Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.060	22.120	21.650	21.960	13.835	686,620
2022-02-09	21.630	22.090	21.610	22.000	13.861	1,144,342
2022-02-08	21.130	21.660	21.000	21.630	13.627	1,092,022
2022-02-07	21.020	21.430	20.940	21.130	13.312	1,149,840
2022-01-28	20.620	21.120	20.360	20.900	13.168	864,864
2022-01-27	21.230	21.490	20.050	20.600	12.979	1,448,784
2022-01-26	21.300	21.540	21.080	21.460	13.520	886,102
2022-01-25	21.910	21.930	21.030	21.030	13.250	1,158,912
2022-01-24	22.000	22.130	21.650	21.910	13.804	749,888
2022-01-21	22.130	22.380	21.740	22.050	13.892	1,450,224
2022-01-20	22.960	23.160	22.180	22.180	13.974	1,875,997
2022-01-19	23.010	23.200	22.720	22.960	14.465	1,597,317
2022-01-18	23.630	23.630	22.570	23.000	14.491	3,786,095
2022-01-17	23.500	24.080	23.390	23.530	14.825	2,057,706
2022-01-14	24.160	24.270	23.420	23.550	14.837	2,024,928
2022-01-13	24.410	24.500	23.950	24.160	15.221	2,686,464
2022-01-12	24.170	24.570	23.840	24.310	15.316	3,363,622
2022-01-11	24.300	24.540	23.860	24.280	15.297	2,507,375
2022-01-10	24.660	24.660	23.810	24.360	15.348	2,053,872
2022-01-07	25.150	25.450	24.160	24.770	15.606	2,404,368
2022-01-06	24.590	25.490	24.230	25.050	15.782	2,870,435
2022-01-05	24.960	25.110	24.000	24.620	15.511	1,930,367
2022-01-04	24.790	25.220	24.520	24.960	15.725	1,900,703
2021-12-31	25.220	25.280	24.650	24.900	15.688	3,089,302
2021-12-30	24.800	25.740	24.680	25.130	15.833	5,040,934
2021-12-29	23.880	25.200	23.730	24.880	15.675	4,909,003
2021-12-28	24.070	24.260	23.660	24.090	15.177	1,536,759
2021-12-27	23.800	24.600	23.360	24.050	15.152	2,171,446
2021-12-24	24.830	25.030	22.800	24.070	15.165	4,872,719
2021-12-23	24.790	25.450	24.600	25.000	15.751	3,387,443
2021-12-22	25.050	25.640	25.020	25.360	15.977	3,231,407
2021-12-21	24.610	25.250	24.580	25.050	15.782	1,200,672
2021-12-20	24.670	25.440	24.670	24.730	15.581	1,671,552
2021-12-17	25.700	25.700	24.580	24.790	15.618	3,595,597
2021-12-16	26.000	26.000	25.490	25.880	16.305	2,552,688
2021-12-15	26.330	26.620	25.530	26.170	16.488	4,430,903
2021-12-14	25.500	26.800	25.060	26.460	16.671	5,181,492
2021-12-13	26.400	26.400	25.400	25.690	16.185	2,597,703
2021-12-10	26.400	26.500	25.660	26.240	16.532	2,836,080
2021-12-09	26.200	26.580	25.820	26.420	16.645	2,261,734
2021-12-08	26.390	26.500	25.820	26.150	16.475	2,183,686
2021-12-07	26.400	26.800	25.680	26.290	16.563	3,139,151
2021-12-06	27.390	27.390	25.660	25.870	16.299	2,603,301
2021-12-03	27.600	28.230	26.960	27.250	17.168	2,477,694
2021-12-02	28.750	29.300	27.080	27.410	17.269	3,119,224
2021-12-01	27.440	28.650	27.440	28.460	17.931	2,278,683
2021-11-30	28.020	28.300	27.280	27.550	17.357	2,409,984
2021-11-29	27.280	27.970	26.780	27.770	17.496	2,137,164
2021-11-26	27.860	28.300	27.210	27.850	17.546	1,965,813
2021-11-25	27.800	28.060	27.270	27.810	17.521	2,380,582
2021-11-24	28.240	28.240	27.400	27.830	17.534	2,268,787
2021-11-23	27.980	28.390	27.510	27.850	17.546	2,736,898
2021-11-22	28.890	29.850	27.720	28.210	17.773	4,514,392
2021-11-19	27.930	28.880	26.660	28.210	17.773	5,612,133
2021-11-18	29.200	29.380	27.700	28.010	17.647	5,408,602
2021-11-17	28.100	29.500	27.170	29.010	18.277	7,749,285
2021-11-16	27.470	28.750	26.740	28.210	17.773	8,382,074
2021-11-15	25.880	27.500	25.650	27.380	17.250	8,724,939
2021-11-12	25.000	26.270	24.500	26.030	16.400	7,102,670
2021-11-11	25.300	25.580	24.410	25.230	15.896	8,329,835

← NewerPage 20 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.