Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	11.980	12.200	11.860	12.100	11.728	1,805,240
2024-10-29	12.470	12.540	12.210	12.250	11.873	1,642,717
2024-10-28	12.240	12.420	12.070	12.400	12.019	2,081,976
2024-10-25	12.000	12.090	11.960	12.060	11.689	1,479,404
2024-10-24	11.930	12.020	11.910	11.940	11.573	1,015,840
2024-10-23	11.960	12.040	11.910	11.940	11.573	1,629,604
2024-10-22	12.130	12.130	11.890	11.970	11.602	1,479,492
2024-10-21	12.230	12.350	11.910	11.910	11.544	2,291,795
2024-10-18	11.730	12.430	11.690	12.120	11.747	2,738,658
2024-10-17	11.900	12.030	11.700	11.730	11.369	1,288,499
2024-10-16	11.560	12.090	11.510	11.890	11.524	1,432,568
2024-10-15	11.990	11.990	11.700	11.710	11.350	911,704
2024-10-14	11.980	12.000	11.670	11.900	11.534	1,258,444
2024-10-11	12.240	12.240	11.720	11.840	11.476	1,503,875
2024-10-10	11.930	12.330	11.930	12.080	11.709	2,116,108
2024-10-09	12.620	12.640	11.860	11.920	11.554	3,365,123
2024-10-08	13.230	13.230	12.130	12.790	12.397	3,937,784
2024-09-30	11.620	12.260	11.450	12.080	11.709	3,362,800
2024-09-27	10.910	11.330	10.850	11.290	10.943	1,387,584
2024-09-26	10.600	10.860	10.590	10.850	10.516	1,148,420
2024-09-25	10.670	10.780	10.580	10.610	10.284	1,340,039
2024-09-24	10.390	10.580	10.350	10.560	10.235	882,252
2024-09-23	10.370	10.390	10.240	10.360	10.041	293,040
2024-09-20	10.380	10.430	10.240	10.340	10.022	385,744
2024-09-19	10.160	10.420	10.150	10.380	10.061	572,748
2024-09-18	10.130	10.200	9.920	10.130	9.819	548,963
2024-09-13	10.340	10.360	10.090	10.130	9.819	741,000
2024-09-12	10.400	10.500	10.350	10.360	10.041	438,748
2024-09-11	10.640	10.640	10.390	10.400	10.080	727,000
2024-09-10	10.630	10.690	10.460	10.600	10.274	593,280
2024-09-09	10.550	10.670	10.370	10.630	10.303	1,020,180
2024-09-06	10.650	10.910	10.590	10.600	10.274	2,501,180
2024-09-05	10.900	12.020	10.900	11.030	10.691	4,364,816
2024-09-04	11.190	11.190	10.690	10.930	10.594	784,200
2024-09-03	10.950	11.060	10.810	10.940	10.604	847,568
2024-09-02	10.960	11.140	10.890	10.950	10.613	1,045,300
2024-08-30	10.780	11.040	10.780	10.960	10.623	862,663
2024-08-29	10.600	10.830	10.560	10.830	10.497	779,060
2024-08-28	10.700	10.870	10.380	10.680	10.352	1,306,258
2024-08-27	10.780	10.880	10.660	10.780	10.449	637,500
2024-08-26	10.660	10.840	10.550	10.800	10.468	465,288
2024-08-23	10.790	10.790	10.550	10.620	10.293	548,400
2024-08-22	10.810	10.900	10.670	10.730	10.400	374,644
2024-08-21	10.870	10.930	10.700	10.770	10.439	481,900
2024-08-20	11.150	11.170	10.810	10.880	10.546	543,300
2024-08-19	11.100	11.280	11.100	11.170	10.827	364,300
2024-08-16	11.310	11.370	11.130	11.160	10.817	580,222
2024-08-15	11.180	11.410	11.180	11.310	10.962	590,320
2024-08-14	11.260	11.360	11.230	11.310	10.962	381,542
2024-08-13	11.270	11.360	11.170	11.260	10.914	374,240
2024-08-12	11.220	11.360	11.120	11.240	10.894	258,668
2024-08-09	11.360	11.480	11.220	11.220	10.875	445,792
2024-08-08	11.430	11.430	11.230	11.360	11.011	322,544
2024-08-07	11.390	11.400	11.220	11.390	11.040	308,644
2024-08-06	11.300	11.350	11.190	11.330	10.982	593,572
2024-08-05	11.450	11.500	11.110	11.170	10.827	777,164
2024-08-02	11.320	11.460	11.240	11.350	11.001	518,844
2024-08-01	11.640	11.660	11.300	11.340	10.991	827,988
2024-07-31	11.220	11.680	11.120	11.620	11.263	821,444
2024-07-30	11.190	11.240	11.110	11.210	10.865	456,704

← NewerPage 9 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.