Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	62.220	62.220	62.220	62.220	62.220	0
2026-04-23	62.220	62.220	62.220	62.220	62.220	0
2026-04-22	62.220	62.220	62.220	62.220	62.220	0
2026-04-21	62.250	65.020	61.110	62.220	62.220	8,388,972
2026-04-20	60.650	63.560	60.000	61.370	61.370	9,507,871
2026-04-17	57.900	59.970	57.390	57.780	57.780	7,106,449
2026-04-16	54.000	57.970	53.750	57.970	57.970	5,198,515
2026-04-15	52.090	53.950	52.090	52.700	52.700	3,526,850
2026-04-14	52.020	53.250	51.720	52.050	52.050	2,847,124
2026-04-13	51.880	52.520	50.900	51.720	51.720	2,902,920
2026-04-10	52.960	53.940	52.100	52.170	52.170	3,562,480
2026-04-09	53.220	53.840	52.250	52.450	52.450	4,650,206
2026-04-08	49.930	53.330	49.510	53.330	53.330	5,903,376
2026-04-07	50.400	50.900	48.400	48.480	48.480	2,780,251
2026-04-03	52.070	52.280	50.030	50.270	50.270	2,849,600
2026-04-02	53.000	53.810	51.150	52.300	52.300	4,487,900
2026-04-01	50.180	53.420	49.630	52.790	52.790	6,064,311
2026-03-31	49.770	51.200	48.970	49.380	49.380	2,861,000
2026-03-30	49.660	50.110	48.730	49.770	49.770	2,663,200
2026-03-27	50.000	51.260	49.280	50.380	50.380	2,538,200
2026-03-26	52.230	52.390	50.030	50.460	50.460	2,708,127
2026-03-25	51.400	53.700	51.000	52.240	52.240	5,042,724
2026-03-24	50.590	52.200	48.050	50.390	50.390	3,903,620
2026-03-23	53.050	53.100	48.500	49.300	49.300	5,076,680
2026-03-20	55.720	57.350	53.000	53.270	53.270	3,574,960
2026-03-19	57.360	57.650	55.010	55.500	55.500	4,991,824
2026-03-18	62.480	63.500	57.470	58.470	58.470	9,147,872
2026-03-17	67.380	68.300	61.610	61.940	61.940	7,606,508
2026-03-16	69.420	69.590	65.660	65.900	65.900	9,801,884
2026-03-13	61.980	69.850	60.100	69.850	69.850	15,282,710
2026-03-12	57.160	63.770	55.400	63.500	63.500	13,882,660
2026-03-11	57.000	59.380	52.710	57.970	57.970	11,951,950
2026-03-10	53.930	54.100	52.660	53.980	53.980	2,349,765
2026-03-09	51.140	52.760	50.550	52.630	52.630	2,627,900
2026-03-06	52.000	53.300	52.000	52.550	52.550	2,510,408
2026-03-05	52.000	52.860	51.110	51.690	51.690	1,782,994
2026-03-04	51.000	52.000	50.500	51.090	51.090	3,135,248
2026-03-03	55.960	56.580	51.590	51.770	51.770	4,503,536
2026-03-02	56.510	57.680	55.900	55.980	55.980	2,918,260
2026-02-27	57.200	57.880	56.370	57.780	57.780	2,405,152
2026-02-26	58.350	58.780	57.310	57.450	57.450	3,521,780
2026-02-25	60.740	60.980	58.150	58.350	58.350	5,727,440
2026-02-24	63.510	66.320	59.990	60.740	60.740	5,019,144
2026-02-13	63.030	64.630	61.030	62.000	62.000	4,297,876
2026-02-12	64.360	65.200	61.800	63.940	63.940	5,249,748
2026-02-11	64.490	67.500	62.590	64.020	64.020	7,965,000
2026-02-10	61.890	65.980	59.510	63.850	63.850	8,622,307
2026-02-09	63.840	65.350	59.030	61.900	61.900	12,244,820
2026-02-06	60.760	63.370	59.070	63.350	63.350	12,844,548
2026-02-05	55.570	58.240	55.570	57.610	57.610	4,324,484
2026-02-04	63.460	63.500	57.170	58.490	58.490	6,871,556
2026-02-03	62.000	64.130	60.900	63.460	63.460	4,378,996
2026-02-02	66.000	66.370	61.070	61.320	61.320	7,303,440
2026-01-30	62.010	68.300	62.010	66.480	66.480	9,664,441
2026-01-29	60.670	66.010	60.670	62.850	62.850	8,570,936
2026-01-28	59.510	64.180	56.130	61.050	61.050	8,604,208
2026-01-27	59.750	61.600	57.280	60.070	60.070	5,423,020
2026-01-26	64.400	65.800	59.140	59.750	59.750	7,741,176
2026-01-23	57.780	63.260	57.000	63.260	63.260	6,514,028
2026-01-22	57.160	58.800	56.700	57.510	57.510	4,524,704

← NewerPage 3 of 21 · 1,219 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.