Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.500	10.510	10.380	10.400	10.400	952,600
2024-07-22	10.540	10.580	10.450	10.490	10.490	1,119,000
2024-07-19	10.540	10.660	10.510	10.570	10.570	865,592
2024-07-18	10.520	10.590	10.380	10.580	10.580	1,017,959
2024-07-17	10.500	10.590	10.440	10.550	10.550	911,492
2024-07-16	10.650	10.680	10.460	10.530	10.530	1,285,460
2024-07-15	10.850	10.910	10.620	10.630	10.630	1,205,300
2024-07-12	10.840	10.950	10.800	10.840	10.840	801,700
2024-07-11	10.750	10.890	10.750	10.880	10.880	1,190,800
2024-07-10	10.670	10.780	10.580	10.660	10.660	906,098
2024-07-09	10.730	10.800	10.430	10.710	10.710	2,278,240
2024-07-08	11.110	11.120	10.700	10.720	10.720	2,047,347
2024-07-05	11.080	11.080	11.080	11.080	11.080	0
2024-07-04	11.110	11.150	11.010	11.080	11.080	1,344,864
2024-07-03	11.290	11.420	11.070	11.130	11.130	2,316,458
2024-07-02	11.910	11.940	11.250	11.310	11.310	5,400,379
2024-07-01	12.290	12.830	12.280	12.830	12.830	5,551,772
2024-06-28	12.180	12.330	12.180	12.280	12.280	1,642,122
2024-06-27	12.200	12.340	12.180	12.230	12.230	1,112,160
2024-06-26	11.920	12.320	11.920	12.300	12.300	1,576,481
2024-06-25	11.790	12.080	11.790	11.830	11.830	1,136,900
2024-06-24	12.140	12.200	11.800	11.830	11.830	1,231,361
2024-06-21	12.170	12.300	12.160	12.200	12.200	561,020
2024-06-20	12.400	12.420	12.160	12.170	12.170	1,268,347
2024-06-19	12.500	12.560	12.390	12.400	12.400	839,200
2024-06-18	12.460	12.520	12.400	12.500	12.500	495,600
2024-06-17	12.540	12.540	12.440	12.470	12.470	677,600
2024-06-14	12.520	12.570	12.430	12.530	12.530	673,100
2024-06-13	12.590	12.650	12.510	12.540	12.540	629,280
2024-06-12	12.500	12.610	12.480	12.600	12.600	802,980
2024-06-11	12.490	12.590	12.400	12.530	12.530	1,155,600
2024-06-07	12.350	12.530	12.350	12.500	12.500	1,056,020
2024-06-06	12.650	12.650	12.280	12.330	12.330	1,512,780
2024-06-05	12.670	12.750	12.500	12.500	12.500	1,045,200
2024-06-04	12.590	12.690	12.500	12.670	12.670	1,040,028
2024-06-03	12.760	12.800	12.530	12.590	12.590	1,634,828
2024-05-31	12.760	12.810	12.730	12.760	12.760	869,500
2024-05-30	12.810	12.870	12.720	12.750	12.750	886,100
2024-05-29	12.860	12.920	12.770	12.830	12.830	940,300
2024-05-28	12.860	12.910	12.750	12.860	12.860	1,111,461
2024-05-27	12.800	12.860	12.670	12.860	12.860	1,291,460
2024-05-24	12.940	13.060	12.760	12.800	12.800	1,503,840
2024-05-23	13.190	13.190	12.870	12.950	12.950	1,958,520
2024-05-22	13.150	13.260	13.120	13.220	13.220	1,996,100
2024-05-21	13.170	13.240	13.110	13.140	13.140	1,566,574
2024-05-20	13.160	13.250	13.110	13.210	13.210	3,059,493
2024-05-17	13.330	13.550	13.230	13.350	13.350	4,830,913
2024-05-16	13.350	13.500	13.210	13.380	13.380	2,784,011
2024-05-15	13.290	13.600	13.080	13.440	13.440	4,598,977
2024-05-14	12.750	13.640	12.730	13.240	13.240	5,392,518
2024-05-13	12.740	12.800	12.630	12.730	12.730	1,882,416
2024-05-10	12.830	12.890	12.710	12.780	12.780	1,538,880
2024-05-09	12.620	12.840	12.610	12.790	12.790	1,189,620
2024-05-08	12.810	12.890	12.660	12.660	12.660	1,413,660
2024-05-07	12.840	12.940	12.760	12.860	12.860	1,671,140
2024-05-06	12.780	12.900	12.740	12.850	12.850	2,851,158
2024-04-30	12.580	12.790	12.580	12.700	12.700	2,506,471
2024-04-29	12.460	12.650	12.370	12.630	12.630	3,500,551
2024-04-26	12.180	12.600	12.160	12.550	12.550	6,730,018
2024-04-25	13.240	13.310	13.150	13.300	13.300	1,623,680

← NewerPage 10 of 21 · 1,212 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.