Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	56.000	58.500	55.140	57.220	57.220	4,796,000
2026-01-20	57.200	58.660	55.800	56.450	56.450	3,840,400
2026-01-19	58.980	60.360	57.120	57.600	57.600	5,631,100
2026-01-16	62.330	63.470	58.860	59.400	59.400	7,910,044
2026-01-15	63.250	65.600	61.910	62.960	62.960	9,951,568
2026-01-14	69.030	74.000	66.060	68.000	68.000	17,066,632
2026-01-13	70.440	70.440	66.660	70.440	70.440	9,766,226
2026-01-12	64.040	64.040	62.330	64.040	64.040	4,677,449
2026-01-09	53.970	58.680	53.080	58.220	58.220	8,422,940
2026-01-08	55.390	56.050	53.320	53.960	53.960	8,677,951
2026-01-07	56.100	58.790	54.950	55.310	55.310	9,265,372
2026-01-06	55.010	60.000	55.010	57.150	57.150	10,045,627
2026-01-05	53.010	56.170	51.280	54.980	54.980	12,789,056
2025-12-31	49.600	54.820	48.000	54.330	54.330	15,025,888
2025-12-30	49.500	51.210	48.840	49.840	49.840	14,123,680
2025-12-29	44.520	48.000	43.900	46.550	46.550	12,289,000
2025-12-26	43.480	46.500	43.200	44.950	44.950	8,721,828
2025-12-25	42.820	44.600	42.200	43.480	43.480	4,659,520
2025-12-24	42.490	43.060	41.810	42.870	42.870	3,918,532
2025-12-23	42.380	43.740	41.440	42.180	42.180	5,716,200
2025-12-22	42.100	43.090	41.440	42.470	42.470	6,124,412
2025-12-19	41.200	42.430	40.310	41.710	41.710	4,930,120
2025-12-18	41.030	42.300	40.680	41.150	41.150	3,911,320
2025-12-17	41.200	41.680	40.800	41.400	41.400	2,874,520
2025-12-16	42.600	42.770	40.860	41.210	41.210	3,379,348
2025-12-15	42.300	43.270	42.010	42.600	42.600	3,269,920
2025-12-12	42.850	43.200	42.000	42.290	42.290	4,664,240
2025-12-11	45.010	45.300	42.850	43.050	43.050	4,415,320
2025-12-10	44.950	45.200	43.800	45.200	45.200	4,335,100
2025-12-09	46.110	46.340	44.710	45.100	45.100	4,493,008
2025-12-08	46.410	46.880	45.010	46.300	46.300	6,493,384
2025-12-05	46.270	47.500	45.120	46.060	46.060	6,033,738
2025-12-04	48.760	49.470	45.900	46.280	46.280	11,240,028
2025-12-03	51.010	52.860	48.660	49.250	49.250	11,449,252
2025-12-02	49.070	52.800	48.100	51.170	51.170	13,265,050
2025-12-01	53.890	55.490	49.380	49.470	49.470	15,996,420
2025-11-28	57.120	58.600	53.150	53.800	53.800	18,986,870
2025-11-27	61.570	64.920	55.000	59.050	59.050	21,702,920
2025-11-26	56.850	60.990	53.860	59.020	59.020	15,537,110
2025-11-25	55.600	59.840	53.600	59.840	59.840	18,593,070
2025-11-24	58.100	58.160	51.300	54.400	54.400	17,375,038
2025-11-21	54.930	58.580	52.850	57.000	57.000	15,583,669
2025-11-20	54.690	58.680	51.520	54.930	54.930	17,183,982
2025-11-19	54.590	54.590	51.000	54.590	54.590	21,364,968
2025-11-18	48.880	49.630	48.000	49.630	49.630	3,730,712
2025-11-17	45.120	45.120	43.500	45.120	45.120	9,471,526
2025-11-14	41.020	41.020	41.020	41.020	41.020	1,031,452
2025-11-13	37.290	37.290	37.290	37.290	37.290	137,428
2025-11-12	33.900	33.900	33.900	33.900	33.900	633,264
2025-11-11	30.820	30.820	30.820	30.820	30.820	0
2025-11-10	30.820	30.820	30.820	30.820	30.820	0
2025-11-07	30.820	30.820	30.820	30.820	30.820	0
2025-11-06	30.820	30.820	30.820	30.820	30.820	0
2025-11-05	30.820	30.820	30.820	30.820	30.820	0
2025-11-04	31.820	32.120	30.120	30.820	30.820	7,460,196
2025-11-03	28.260	32.660	28.260	32.190	32.190	13,103,289
2025-10-31	33.360	33.360	30.040	30.040	30.040	9,284,981
2025-10-30	32.100	33.500	31.480	33.380	33.380	8,018,536
2025-10-29	30.460	32.000	30.190	31.680	31.680	6,588,996
2025-10-28	29.520	30.770	29.520	30.410	30.410	6,033,172

← NewerPage 4 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.