Zhejiang Truelove Vogue Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.000	34.090	31.070	33.920	33.920	2,707,200
2026-10-22	34.580	35.490	33.530	33.560	33.560	1,219,400
2026-10-21	35.650	36.000	34.570	34.760	34.760	1,405,700
2026-10-20	34.750	36.040	34.010	35.660	35.660	1,283,100
2026-10-19	35.060	35.300	33.800	34.800	34.800	1,752,300
2026-10-16	37.000	37.590	35.170	35.300	35.300	1,495,800
2026-10-15	37.010	37.660	36.320	36.480	36.480	1,686,400
2026-10-14	38.430	38.700	37.630	37.800	37.800	1,147,118
2026-10-13	38.280	38.930	37.120	38.300	38.300	2,163,200
2026-10-12	39.380	39.380	38.150	38.840	38.840	1,675,031
2026-10-09	38.080	39.660	36.810	39.430	39.430	2,520,820
2026-10-08	39.010	39.900	37.910	38.360	38.360	1,859,000
2026-09-30	39.560	39.560	38.520	38.920	38.920	1,772,100
2026-09-29	38.520	39.760	38.240	39.180	39.180	1,807,647
2026-09-28	41.660	41.660	38.610	38.680	38.680	2,143,580
2026-09-24	42.710	43.120	41.200	41.310	41.310	2,536,800
2026-09-23	43.600	44.300	42.270	42.790	42.790	3,068,400
2026-09-22	43.240	44.940	42.870	43.960	43.960	4,425,100
2026-09-21	42.080	43.680	41.400	43.240	43.240	6,386,520
2026-09-18	38.180	42.020	38.180	42.020	42.020	5,308,140
2026-09-17	38.100	39.890	37.600	38.200	38.200	1,628,852
2026-09-16	38.000	38.800	37.530	38.110	38.110	1,427,900
2026-09-15	37.770	39.700	37.410	38.260	38.260	2,531,400
2026-09-14	37.210	37.920	36.910	37.750	37.750	1,052,000
2026-09-11	38.000	38.310	36.700	37.140	37.140	1,250,324
2026-09-10	38.500	38.690	37.980	38.160	38.160	882,471
2026-09-09	39.180	39.260	38.370	38.620	38.620	1,417,800
2026-09-08	38.590	40.010	38.220	39.270	39.270	2,265,316
2026-09-07	39.250	39.310	38.400	38.500	38.500	1,776,000
2026-09-04	38.910	40.180	38.700	39.500	39.500	2,266,900
2026-09-03	39.040	39.850	38.510	38.810	38.810	1,291,200
2026-09-02	38.850	39.470	37.670	39.040	39.040	1,454,200
2026-09-01	39.850	40.700	39.240	39.290	39.290	1,909,420
2026-08-31	38.450	39.880	37.910	39.880	39.880	2,430,900
2026-08-28	38.450	39.420	38.280	38.670	38.670	1,596,876
2026-08-27	38.270	38.700	37.670	38.350	38.350	1,253,000
2026-08-26	39.000	39.880	38.110	38.280	38.280	1,524,020
2026-08-25	38.360	39.300	37.720	39.050	39.050	1,208,900
2026-08-24	39.950	40.110	37.920	38.460	38.460	1,413,024
2026-08-21	40.560	40.640	39.400	39.810	39.810	1,552,348
2026-08-20	41.550	41.550	40.090	40.560	40.560	1,227,628
2026-08-19	42.700	42.960	40.170	40.550	40.550	1,835,000
2026-08-18	43.170	43.300	42.420	43.030	43.030	1,293,464
2026-08-17	43.310	43.380	42.380	43.030	43.030	1,396,884
2026-08-14	43.860	43.870	42.200	43.460	43.460	1,577,300
2026-08-13	43.380	45.100	43.120	43.630	43.630	2,126,600
2026-08-12	43.350	44.160	42.880	43.720	43.720	1,375,700
2026-08-11	43.230	43.790	42.660	43.350	43.350	1,505,961
2026-08-10	42.830	43.510	42.610	43.240	43.240	1,735,700
2026-08-07	42.570	43.160	41.170	42.810	42.810	2,940,815
2026-08-06	45.000	45.500	42.530	42.790	42.790	3,090,041
2026-08-05	41.300	44.920	41.300	44.860	44.860	3,471,900
2026-08-04	40.210	42.080	39.750	41.800	41.800	3,531,811
2026-08-03	37.700	40.980	37.700	39.850	39.850	3,993,896
2026-07-31	35.380	39.330	35.100	38.000	38.000	4,388,199
2026-07-30	35.950	39.600	35.710	35.980	35.980	3,736,342
2026-07-29	35.700	36.790	34.900	36.240	36.240	2,082,297
2026-07-28	36.000	37.000	35.380	35.950	35.950	1,954,557
2026-07-27	33.750	35.490	33.220	35.360	35.360	2,000,500

Page 1 of 1 · 59 trading days

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.