Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.350	12.550	12.200	12.340	12.340	2,392,200
2026-10-15	12.360	12.450	12.120	12.260	12.260	2,538,300
2026-10-14	12.200	12.500	12.200	12.430	12.430	2,766,200
2026-10-13	12.240	12.390	12.090	12.380	12.380	2,276,675
2026-10-12	12.430	12.520	12.240	12.350	12.350	3,093,700
2026-10-09	12.400	12.520	12.200	12.480	12.480	2,846,900
2026-10-08	12.430	12.620	12.270	12.370	12.370	3,568,773
2026-09-30	12.170	12.450	12.170	12.430	12.430	2,791,879
2026-09-29	12.330	12.400	12.100	12.220	12.220	3,210,422
2026-09-28	12.360	12.570	12.280	12.350	12.350	4,745,001
2026-09-24	12.170	12.380	12.110	12.290	12.290	2,911,340
2026-09-23	12.130	12.310	12.030	12.160	12.160	2,026,300
2026-09-22	12.300	12.300	12.100	12.200	12.200	2,852,160
2026-09-21	12.150	12.320	12.030	12.320	12.320	3,122,960
2026-09-18	12.150	12.210	12.080	12.110	12.110	2,841,373
2026-09-17	12.250	12.300	12.010	12.120	12.120	2,666,100
2026-09-16	12.210	12.290	12.070	12.160	12.160	2,362,200
2026-09-15	12.450	12.570	12.200	12.250	12.250	2,903,180
2026-09-14	12.750	12.750	12.440	12.480	12.480	2,695,400
2026-09-11	12.710	12.880	12.450	12.500	12.500	3,168,020
2026-09-10	13.140	13.290	12.870	12.900	12.900	3,003,820
2026-09-09	13.480	13.550	13.130	13.200	13.200	3,678,100
2026-09-08	13.470	13.580	13.300	13.500	13.500	6,025,528
2026-09-07	13.210	13.560	13.130	13.530	13.530	10,041,823
2026-09-04	13.210	13.300	12.900	12.990	12.990	4,791,735
2026-09-03	13.110	13.440	13.090	13.230	13.230	5,230,620
2026-09-02	12.950	13.280	12.810	13.210	13.210	6,420,414
2026-09-01	12.760	13.220	12.660	12.960	12.960	7,305,055
2026-08-31	12.580	12.850	12.430	12.690	12.690	6,769,500
2026-08-28	12.210	12.580	12.180	12.330	12.330	7,391,417
2026-08-27	11.720	11.810	11.610	11.660	11.660	1,916,700
2026-08-26	11.660	11.860	11.660	11.790	11.790	1,692,200
2026-08-25	11.520	11.830	11.520	11.790	11.790	1,444,600
2026-08-24	11.650	11.690	11.530	11.570	11.570	1,301,900
2026-08-21	11.680	11.820	11.530	11.640	11.640	1,324,927
2026-08-20	11.750	11.840	11.670	11.800	11.800	1,461,000
2026-08-19	11.900	11.900	11.610	11.640	11.640	2,038,600
2026-08-18	11.810	11.880	11.710	11.870	11.870	1,409,000
2026-08-17	11.700	11.800	11.560	11.780	11.780	1,941,000
2026-08-14	11.680	11.730	11.540	11.680	11.680	1,129,400
2026-08-13	11.700	11.780	11.600	11.660	11.660	1,710,287
2026-08-12	11.810	11.850	11.640	11.710	11.710	1,609,687
2026-08-11	11.790	11.960	11.730	11.730	11.730	2,103,140
2026-08-10	11.450	11.840	11.400	11.790	11.790	3,454,900
2026-08-07	11.500	11.550	11.270	11.380	11.380	1,889,980
2026-08-06	11.530	11.570	11.370	11.480	11.480	2,116,790
2026-08-05	11.690	11.750	11.480	11.530	11.530	1,836,900
2026-08-04	11.820	11.990	11.630	11.650	11.650	1,955,900
2026-08-03	11.650	11.840	11.590	11.820	11.820	2,203,400
2026-07-31	11.600	11.790	11.530	11.640	11.640	2,584,800
2026-07-30	11.550	11.780	11.450	11.670	11.670	3,216,640
2026-07-29	11.700	12.100	11.690	11.980	11.580	2,809,520
2026-07-28	11.320	11.690	11.310	11.690	11.300	2,050,800
2026-07-27	11.180	11.450	11.100	11.430	11.048	1,600,540
2026-07-24	11.400	11.520	10.870	11.180	10.807	1,605,300
2026-07-23	11.330	11.490	11.230	11.480	11.097	1,255,100
2026-07-22	11.540	11.600	11.200	11.340	11.340	2,136,600
2026-07-21	11.800	11.840	11.470	11.530	11.530	2,939,700
2026-07-20	11.700	11.920	11.640	11.740	11.740	2,628,762
2026-07-17	11.810	12.000	11.660	11.750	11.750	2,499,100

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.7000 CNY
2022-07-26	1.0000 CNY
2021-07-27	0.8000 CNY
2020-05-22	1.2000 CNY
2019-05-29	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.