Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.530	29.900	27.730	29.830	29.830	7,961,185
2025-10-24	27.440	29.180	27.390	28.530	28.530	5,741,128
2025-10-23	27.400	27.550	26.300	27.000	27.000	4,177,735
2025-10-22	26.840	27.880	26.830	27.500	27.500	4,323,504
2025-10-21	25.680	27.290	25.680	27.060	27.060	5,792,502
2025-10-20	25.400	26.050	25.040	25.790	25.790	4,889,246
2025-10-17	25.180	25.990	24.300	25.260	25.260	7,251,342
2025-10-16	26.400	26.400	24.000	24.570	24.570	8,161,895
2025-10-15	22.710	24.950	22.710	24.950	24.950	3,792,132
2025-10-14	22.880	23.330	22.200	22.680	22.680	1,969,500
2025-10-13	22.780	23.000	22.200	22.880	22.880	2,937,344
2025-10-10	23.470	23.800	23.300	23.540	23.540	2,111,400
2025-10-09	23.940	24.060	23.300	23.490	23.490	2,398,917
2025-09-30	24.480	24.530	23.900	23.930	23.930	1,971,532
2025-09-29	23.870	24.850	23.450	24.470	24.470	2,819,220
2025-09-26	24.250	24.760	23.700	23.970	23.970	2,160,228
2025-09-25	24.390	25.060	24.140	24.420	24.420	4,470,524
2025-09-24	23.900	24.500	23.750	24.380	24.380	2,861,820
2025-09-23	23.690	24.040	23.210	23.990	23.990	3,373,596
2025-09-22	23.540	23.650	23.050	23.610	23.610	2,714,068
2025-09-19	23.650	24.080	23.100	23.470	23.470	3,371,996
2025-09-18	24.100	24.960	23.530	23.660	23.660	5,095,048
2025-09-17	24.310	24.600	24.030	24.170	24.170	2,774,445
2025-09-16	23.860	25.080	23.570	24.300	24.300	4,291,174
2025-09-15	23.370	23.980	22.910	23.910	23.910	5,215,531
2025-09-12	23.970	24.300	23.670	23.700	23.300	2,933,900
2025-09-11	24.260	24.290	23.620	23.980	23.575	4,176,185
2025-09-10	23.160	24.290	22.930	24.140	23.733	5,785,730
2025-09-09	23.400	23.780	23.110	23.160	22.769	4,171,272
2025-09-08	23.250	23.910	23.100	23.400	23.005	6,128,962
2025-09-05	22.280	23.700	22.080	23.250	22.858	7,023,336
2025-09-04	21.600	22.740	21.500	22.460	22.081	6,271,264
2025-09-03	22.300	22.300	21.610	21.760	21.393	5,373,742
2025-09-02	22.810	23.540	22.300	22.430	22.051	8,452,473
2025-09-01	24.200	24.200	21.980	23.300	22.907	15,107,096
2025-08-29	24.840	24.880	24.150	24.420	24.008	4,408,358
2025-08-28	25.520	25.980	24.770	25.010	24.588	10,548,192
2025-08-27	30.000	30.030	27.090	27.090	26.633	11,051,606
2025-08-26	29.450	30.730	28.650	30.100	29.592	5,811,701
2025-08-25	28.250	30.660	27.100	29.590	29.091	8,282,053
2025-08-22	29.360	29.550	28.120	28.200	27.724	4,177,248
2025-08-21	28.850	29.680	28.540	29.550	29.051	2,837,060
2025-08-20	28.880	29.180	28.580	28.850	28.363	2,171,471
2025-08-19	27.750	29.330	27.750	28.900	28.412	5,047,712
2025-08-18	27.270	27.990	27.050	27.720	27.252	3,114,392
2025-08-15	26.990	27.440	26.710	27.220	26.761	2,074,072
2025-08-14	27.090	27.290	26.910	26.990	26.535	1,769,016
2025-08-13	27.500	27.500	27.070	27.090	26.633	1,884,152
2025-08-12	27.440	27.570	27.270	27.360	26.898	1,077,100
2025-08-11	27.550	27.590	27.240	27.440	26.977	1,406,976
2025-08-08	27.770	27.770	27.250	27.540	27.075	1,247,028
2025-08-07	28.060	28.130	27.680	27.710	27.242	1,778,050
2025-08-06	28.350	28.440	27.500	28.060	27.586	2,774,542
2025-08-05	28.420	28.700	28.210	28.360	27.881	1,132,200
2025-08-04	28.150	28.420	28.000	28.300	27.822	806,944
2025-08-01	28.050	28.530	28.050	28.280	27.803	944,164
2025-07-31	28.480	28.480	27.960	28.180	27.704	1,083,950
2025-07-30	28.350	28.670	28.000	28.590	28.108	1,151,907
2025-07-29	28.780	28.980	28.390	28.430	27.950	947,488
2025-07-28	28.900	29.350	28.700	28.780	28.294	1,515,428

← NewerPage 5 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.