Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.720	29.080	28.630	29.000	28.511	1,663,685
2025-07-24	28.490	28.860	28.390	28.720	28.235	1,076,644
2025-07-23	28.500	28.720	28.330	28.560	28.078	942,263
2025-07-22	28.400	28.960	28.290	28.500	28.019	1,461,873
2025-07-21	28.250	28.490	27.960	28.430	27.950	1,518,620
2025-07-18	28.090	29.150	27.900	28.330	27.852	2,078,582
2025-07-17	28.070	28.180	27.930	28.020	27.547	871,431
2025-07-16	28.130	28.280	27.860	28.000	27.527	1,379,583
2025-07-15	28.950	29.000	28.120	28.140	27.665	1,754,044
2025-07-14	29.700	29.740	28.780	29.000	28.511	1,551,427
2025-07-11	28.880	29.790	28.700	29.700	29.199	2,359,960
2025-07-10	28.950	29.070	28.410	28.930	28.442	1,694,487
2025-07-09	27.760	28.680	27.390	28.540	28.058	2,261,584
2025-07-08	28.040	28.250	27.830	28.180	27.704	1,041,350
2025-07-07	27.630	28.070	27.370	28.050	27.577	1,001,400
2025-07-04	27.420	27.790	27.330	27.650	27.183	935,000
2025-07-03	27.500	27.880	27.360	27.580	27.115	1,037,220
2025-07-02	28.110	28.110	27.500	27.500	27.036	1,309,000
2025-07-01	27.600	28.500	27.020	28.120	27.645	2,635,006
2025-06-30	27.950	28.300	26.740	27.610	27.144	3,370,409
2025-06-27	28.480	28.790	28.100	28.350	27.478	1,965,160
2025-06-26	28.690	28.690	28.060	28.160	27.294	2,030,676
2025-06-25	28.710	28.830	28.390	28.700	27.818	1,448,367
2025-06-24	28.670	28.970	28.360	28.570	27.692	1,777,712
2025-06-23	28.700	28.880	27.510	28.800	27.914	2,164,000
2025-06-20	30.590	30.590	28.720	29.300	28.399	2,074,860
2025-06-19	30.110	30.160	29.410	29.530	28.622	1,300,983
2025-06-18	29.830	30.120	29.410	30.100	29.175	1,057,672
2025-06-17	30.080	30.290	29.710	29.830	28.913	1,493,524
2025-06-16	30.310	30.550	30.000	30.100	29.175	1,784,932
2025-06-13	31.010	31.320	30.120	30.310	29.378	2,042,000
2025-06-12	32.000	32.530	31.100	31.220	30.260	2,340,484
2025-06-11	31.780	32.880	31.430	32.290	31.297	3,593,635
2025-06-10	30.730	32.510	30.400	31.780	30.803	4,788,615
2025-06-09	30.560	31.160	30.400	30.770	29.824	3,064,630
2025-06-06	30.350	31.360	29.750	30.910	29.960	3,883,998
2025-06-05	29.710	30.380	29.710	30.210	29.281	3,637,982
2025-06-04	30.800	30.800	29.040	30.100	29.175	6,258,259
2025-06-03	32.710	32.730	30.500	31.110	30.153	8,258,810
2025-05-30	32.300	33.400	31.010	33.400	32.373	5,045,825
2025-05-29	29.980	30.360	29.790	30.360	29.427	1,112,065
2025-05-28	29.890	30.100	29.560	30.000	29.078	955,532
2025-05-27	29.460	30.090	29.300	29.800	28.884	995,460
2025-05-26	29.790	29.890	29.180	29.500	28.593	1,219,979
2025-05-23	29.860	30.030	29.700	29.990	29.068	1,539,212
2025-05-22	29.310	29.870	29.040	29.760	28.845	1,599,780
2025-05-21	29.600	29.900	29.410	29.470	28.564	1,025,356
2025-05-20	29.500	30.130	29.500	29.660	28.748	1,254,348
2025-05-19	29.980	30.370	29.520	29.720	28.806	1,332,888
2025-05-16	29.630	30.690	29.240	29.980	29.058	1,832,480
2025-05-15	30.690	30.840	29.790	29.900	28.981	1,499,420
2025-05-14	31.400	31.400	30.270	30.690	29.746	2,746,120
2025-05-13	30.710	31.570	30.560	31.400	30.435	2,588,726
2025-05-12	31.010	31.290	30.030	30.550	29.611	2,313,777
2025-05-09	29.870	31.280	29.500	30.670	29.727	3,642,068
2025-05-08	30.350	30.430	29.180	29.900	28.981	2,559,760
2025-05-07	30.480	30.800	30.200	30.450	29.514	2,854,857
2025-05-06	30.330	30.810	29.530	30.200	29.271	2,845,109
2025-04-30	29.050	30.650	29.050	30.520	29.582	2,842,820
2025-04-29	28.930	29.590	28.730	29.270	28.370	2,580,408

← NewerPage 6 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.