Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	30.000	30.000	27.700	29.120	28.225	4,385,000
2025-04-25	27.410	28.550	27.220	28.200	27.333	2,277,047
2025-04-24	27.550	28.090	27.500	27.780	26.926	1,563,938
2025-04-23	27.750	27.950	27.490	27.570	26.722	1,719,816
2025-04-22	28.350	28.680	27.720	27.750	26.897	2,625,380
2025-04-21	28.050	28.360	27.320	28.350	27.478	1,505,588
2025-04-18	28.150	28.300	27.750	28.050	27.188	1,372,248
2025-04-17	27.700	28.250	27.470	27.870	27.013	1,167,244
2025-04-16	28.220	28.470	27.220	27.700	26.848	999,360
2025-04-15	27.800	28.210	27.410	28.210	27.343	750,284
2025-04-14	28.010	28.010	27.330	27.860	27.003	945,816
2025-04-11	27.390	28.500	27.390	27.820	26.965	1,094,136
2025-04-10	27.620	27.900	27.200	27.500	26.654	1,480,100
2025-04-09	26.270	27.940	25.100	27.420	26.577	2,355,100
2025-04-08	25.300	26.980	25.300	26.270	25.462	1,929,808
2025-04-07	27.600	28.000	25.950	25.950	25.152	3,358,852
2025-04-03	28.500	29.320	28.500	28.830	27.944	1,172,200
2025-04-02	28.990	28.990	28.500	28.850	27.963	857,272
2025-04-01	28.610	28.960	28.080	28.930	28.040	1,514,472
2025-03-31	29.650	29.650	27.900	28.180	27.314	3,003,632
2025-03-28	29.990	30.400	29.380	29.650	28.738	2,419,240
2025-03-27	28.700	31.300	28.610	30.000	29.078	3,580,964
2025-03-26	27.970	29.290	27.360	28.850	27.963	2,192,899
2025-03-25	28.380	28.670	27.560	28.160	27.294	1,942,816
2025-03-24	27.910	28.270	26.930	27.690	26.839	1,888,895
2025-03-21	27.900	28.000	27.070	27.720	26.868	2,592,553
2025-03-20	27.290	28.100	26.910	27.990	27.129	1,984,108
2025-03-19	26.320	28.100	26.290	27.280	26.441	3,596,840
2025-03-18	26.750	26.870	26.150	26.340	25.530	1,969,940
2025-03-17	27.230	27.930	26.160	26.760	25.937	2,480,441
2025-03-14	26.320	27.930	25.910	27.230	26.393	2,559,037
2025-03-13	25.760	26.450	25.510	26.300	25.491	1,153,970
2025-03-12	25.690	26.100	25.530	25.760	24.968	1,182,220
2025-03-11	25.500	25.820	25.150	25.400	24.619	1,363,753
2025-03-10	26.390	26.700	25.690	26.110	25.307	1,754,869
2025-03-07	26.700	27.100	25.880	26.880	26.054	2,524,386
2025-03-06	25.980	27.000	25.320	26.800	25.976	2,882,077
2025-03-05	25.500	25.870	25.230	25.430	24.648	1,133,099
2025-03-04	25.380	25.510	24.960	25.440	24.658	1,146,216
2025-03-03	25.450	25.980	24.950	25.120	24.348	1,840,836
2025-02-28	25.620	27.500	25.350	25.400	24.619	3,087,752
2025-02-27	25.640	25.820	25.060	25.600	24.813	1,360,420
2025-02-26	25.160	25.920	24.960	25.420	24.638	2,284,092
2025-02-25	25.100	25.450	24.910	25.220	24.445	1,734,704
2025-02-24	26.000	26.000	25.340	25.340	24.561	2,124,348
2025-02-21	26.130	26.560	25.630	26.240	25.433	2,433,799
2025-02-20	26.640	27.380	26.160	26.440	25.627	1,666,568
2025-02-19	25.970	26.930	25.720	26.720	25.898	2,457,726
2025-02-18	26.400	26.630	25.700	26.000	25.201	2,032,946
2025-02-17	26.580	26.910	26.010	26.410	25.598	2,293,050
2025-02-14	26.350	26.660	26.100	26.580	25.763	1,547,796
2025-02-13	26.370	26.860	26.010	26.340	25.530	1,446,460
2025-02-12	26.500	26.620	26.100	26.340	25.530	1,595,804
2025-02-11	26.660	27.650	26.200	26.440	25.627	1,964,712
2025-02-10	26.720	26.720	26.070	26.440	25.627	1,771,728
2025-02-07	26.660	27.010	26.330	26.720	25.898	1,885,636
2025-02-06	27.010	27.290	26.480	26.660	25.840	1,719,062
2025-02-05	27.540	27.760	26.720	26.980	26.150	2,312,728
2025-01-27	28.380	29.000	27.490	27.700	26.848	3,272,308
2025-01-24	29.500	30.960	27.550	28.520	27.643	6,407,442

← NewerPage 7 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.