Zhejiang Truelove Vogue Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 29.880 | 30.300 | 29.160 | 29.700 | 28.787 | 2,172,704 |
| 2025-01-22 | 29.900 | 30.170 | 28.920 | 29.750 | 28.835 | 3,333,932 |
| 2025-01-21 | 29.200 | 30.490 | 28.720 | 29.900 | 28.981 | 5,626,646 |
| 2025-01-20 | 26.380 | 28.200 | 25.790 | 28.200 | 27.333 | 4,022,116 |
| 2025-01-17 | 25.290 | 26.100 | 25.150 | 25.640 | 24.852 | 1,297,795 |
| 2025-01-16 | 25.310 | 25.490 | 25.180 | 25.310 | 24.532 | 1,336,540 |
| 2025-01-15 | 25.260 | 25.990 | 25.260 | 25.840 | 25.045 | 1,837,660 |
| 2025-01-14 | 25.180 | 25.710 | 25.050 | 25.460 | 24.677 | 1,759,880 |
| 2025-01-13 | 25.680 | 25.680 | 24.950 | 25.180 | 24.406 | 1,414,368 |
| 2025-01-10 | 26.270 | 26.390 | 25.550 | 25.570 | 24.784 | 1,758,604 |
| 2025-01-09 | 26.800 | 26.800 | 25.910 | 26.270 | 25.462 | 1,556,764 |
| 2025-01-08 | 26.070 | 26.490 | 25.500 | 26.400 | 25.588 | 2,077,164 |
| 2025-01-07 | 25.740 | 26.230 | 25.250 | 26.080 | 25.278 | 2,118,866 |
| 2025-01-06 | 26.900 | 26.900 | 25.500 | 25.870 | 25.075 | 1,406,372 |
| 2025-01-03 | 27.120 | 27.120 | 25.880 | 26.670 | 25.850 | 2,710,986 |
| 2025-01-02 | 25.990 | 27.100 | 25.990 | 26.400 | 25.588 | 2,575,498 |
| 2024-12-31 | 26.330 | 26.970 | 25.300 | 26.820 | 25.995 | 3,077,660 |
| 2024-12-30 | 27.570 | 27.680 | 25.670 | 26.030 | 25.230 | 2,507,385 |
| 2024-12-27 | 26.790 | 27.200 | 25.900 | 27.080 | 26.247 | 3,217,510 |
| 2024-12-26 | 25.840 | 27.650 | 24.610 | 26.460 | 25.646 | 5,582,630 |
| 2024-12-25 | 27.030 | 27.390 | 25.200 | 26.400 | 25.588 | 4,043,222 |
| 2024-12-24 | 26.360 | 28.990 | 26.360 | 27.950 | 27.091 | 4,017,481 |
| 2024-12-23 | 30.280 | 30.280 | 27.520 | 27.520 | 26.674 | 5,229,663 |
| 2024-12-20 | 29.660 | 32.270 | 28.090 | 30.580 | 29.640 | 9,279,036 |
| 2024-12-19 | 27.610 | 30.280 | 26.230 | 29.340 | 28.438 | 5,711,301 |
| 2024-12-18 | 26.600 | 27.850 | 25.630 | 27.600 | 26.751 | 4,863,905 |
| 2024-12-17 | 26.280 | 27.290 | 23.850 | 26.600 | 25.782 | 5,767,632 |
| 2024-12-16 | 25.060 | 27.570 | 25.060 | 26.500 | 25.685 | 4,232,201 |
| 2024-12-13 | 24.090 | 25.280 | 23.800 | 25.060 | 24.289 | 3,722,560 |
| 2024-12-12 | 24.380 | 24.550 | 23.820 | 24.200 | 23.456 | 3,390,031 |
| 2024-12-11 | 24.090 | 24.960 | 23.400 | 24.200 | 23.456 | 4,770,592 |
| 2024-12-10 | 23.680 | 24.490 | 22.020 | 24.280 | 23.533 | 6,894,107 |
| 2024-12-09 | 25.490 | 25.830 | 23.390 | 23.390 | 22.671 | 8,971,391 |
| 2024-12-06 | 28.240 | 30.800 | 25.430 | 25.990 | 25.191 | 14,245,351 |
| 2024-12-05 | 26.220 | 28.240 | 26.220 | 28.240 | 27.372 | 10,267,560 |
| 2024-12-04 | 21.920 | 25.670 | 21.920 | 25.670 | 24.881 | 11,864,559 |
| 2024-12-03 | 24.200 | 24.200 | 21.530 | 23.340 | 22.622 | 21,960,213 |
| 2024-12-02 | 22.000 | 22.000 | 22.000 | 22.000 | 21.324 | 706,736 |
| 2024-11-29 | 19.540 | 20.000 | 19.510 | 20.000 | 19.385 | 5,034,271 |
| 2024-11-28 | 19.480 | 19.970 | 18.180 | 18.180 | 17.621 | 12,137,048 |
| 2024-11-27 | 20.410 | 21.010 | 17.210 | 20.200 | 19.579 | 15,642,686 |
| 2024-11-26 | 16.330 | 19.120 | 16.330 | 19.120 | 18.532 | 15,575,980 |
| 2024-11-25 | 17.030 | 17.380 | 15.840 | 17.380 | 16.846 | 17,147,332 |
| 2024-11-22 | 16.720 | 16.720 | 14.930 | 15.800 | 15.314 | 6,619,520 |
| 2024-11-21 | 13.530 | 15.200 | 13.530 | 15.200 | 14.733 | 7,060,430 |
| 2024-11-20 | 12.890 | 14.180 | 12.520 | 13.820 | 13.395 | 14,565,233 |
| 2024-11-19 | 12.560 | 12.900 | 12.380 | 12.890 | 12.494 | 4,204,212 |
| 2024-11-18 | 12.890 | 13.010 | 12.360 | 12.510 | 12.125 | 3,975,891 |
| 2024-11-15 | 12.580 | 13.030 | 12.580 | 12.910 | 12.513 | 3,495,771 |
| 2024-11-14 | 12.680 | 12.830 | 12.590 | 12.660 | 12.271 | 2,450,552 |
| 2024-11-13 | 12.600 | 12.750 | 12.410 | 12.690 | 12.300 | 2,833,844 |
| 2024-11-12 | 12.880 | 13.040 | 12.450 | 12.550 | 12.164 | 3,661,480 |
| 2024-11-11 | 12.840 | 13.050 | 12.530 | 12.940 | 12.542 | 3,724,782 |
| 2024-11-08 | 12.480 | 12.920 | 12.240 | 12.890 | 12.494 | 5,001,956 |
| 2024-11-07 | 12.170 | 12.410 | 12.080 | 12.410 | 12.028 | 3,731,740 |
| 2024-11-06 | 12.270 | 12.320 | 12.060 | 12.180 | 11.806 | 1,555,415 |
| 2024-11-05 | 12.180 | 12.360 | 12.100 | 12.260 | 11.883 | 2,222,163 |
| 2024-11-04 | 11.960 | 12.130 | 11.910 | 12.110 | 11.738 | 2,183,035 |
| 2024-11-01 | 12.290 | 12.660 | 11.810 | 11.910 | 11.544 | 2,681,152 |
| 2024-10-31 | 12.070 | 12.310 | 11.970 | 12.200 | 11.825 | 2,450,104 |
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.