Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.280	13.340	13.140	13.260	13.260	1,441,720
2024-04-23	13.290	13.350	13.180	13.270	13.270	1,199,300
2024-04-22	13.340	13.450	13.150	13.260	13.260	1,566,188
2024-04-19	13.200	13.340	13.110	13.340	13.340	1,437,950
2024-04-18	13.200	13.290	13.100	13.250	13.250	1,456,200
2024-04-17	12.730	13.200	12.710	13.200	13.200	1,928,060
2024-04-16	13.020	13.040	12.630	12.740	12.740	3,128,228
2024-04-15	13.240	13.300	12.900	13.150	13.150	2,686,120
2024-04-12	13.050	13.270	13.010	13.230	13.230	1,682,460
2024-04-11	13.050	13.200	12.900	13.040	13.040	1,407,820
2024-04-10	13.070	13.240	13.020	13.060	13.060	1,759,160
2024-04-09	13.000	13.130	12.960	13.060	13.060	1,176,650
2024-04-08	13.070	13.160	12.970	13.000	13.000	1,648,976
2024-04-03	12.960	13.120	12.950	13.110	13.110	1,554,680
2024-04-02	12.890	13.040	12.860	13.010	13.010	1,881,656
2024-04-01	12.750	12.870	12.710	12.870	12.870	1,577,080
2024-03-29	12.410	12.750	12.370	12.700	12.700	949,900
2024-03-28	12.350	12.550	12.290	12.380	12.380	1,607,640
2024-03-27	12.480	12.650	12.340	12.340	12.340	1,579,960
2024-03-26	12.410	12.520	12.380	12.470	12.470	1,197,839
2024-03-25	12.710	12.740	12.470	12.480	12.480	1,437,178
2024-03-22	12.780	12.840	12.630	12.710	12.710	1,390,420
2024-03-21	12.850	12.930	12.780	12.820	12.820	1,196,401
2024-03-20	12.840	12.890	12.740	12.840	12.840	1,318,100
2024-03-19	12.900	12.900	12.770	12.780	12.780	1,332,620
2024-03-18	12.860	12.920	12.780	12.910	12.910	1,546,400
2024-03-15	12.720	12.820	12.700	12.810	12.810	1,175,207
2024-03-14	12.760	12.790	12.630	12.720	12.720	1,163,700
2024-03-13	12.810	12.820	12.660	12.750	12.750	1,361,620
2024-03-12	12.650	12.860	12.570	12.830	12.830	2,184,843
2024-03-11	12.480	12.620	12.420	12.620	12.620	1,574,610
2024-03-08	12.420	12.480	12.320	12.470	12.470	1,368,400
2024-03-07	12.500	12.580	12.400	12.400	12.400	1,636,900
2024-03-06	12.460	12.530	12.320	12.510	12.510	1,890,019
2024-03-05	12.450	12.560	12.410	12.430	12.430	1,882,600
2024-03-04	12.570	12.600	12.360	12.480	12.480	2,467,300
2024-03-01	12.660	12.720	12.480	12.600	12.600	2,321,700
2024-02-29	12.450	12.660	12.360	12.650	12.650	3,336,941
2024-02-28	12.820	13.030	12.460	12.460	12.460	4,445,697
2024-02-27	12.750	12.860	12.680	12.830	12.830	2,548,555
2024-02-26	12.720	12.940	12.680	12.780	12.780	2,944,228
2024-02-23	12.950	13.040	12.640	12.730	12.730	4,376,700
2024-02-22	12.850	13.100	12.800	12.940	12.940	1,889,467
2024-02-21	12.900	13.290	12.850	12.910	12.910	3,097,977
2024-02-20	12.930	13.090	12.810	12.960	12.960	1,856,803
2024-02-19	12.670	13.090	12.670	12.970	12.970	2,814,181
2024-02-08	12.110	12.780	11.910	12.680	12.680	3,635,849
2024-02-07	12.010	12.480	11.820	12.060	12.060	3,207,577
2024-02-06	11.040	12.270	10.980	12.100	12.100	3,940,897
2024-02-05	11.790	11.790	11.020	11.250	11.250	4,158,665
2024-02-02	12.200	12.360	11.480	11.910	11.910	2,698,849
2024-02-01	12.290	12.360	11.880	12.140	12.140	3,039,120
2024-01-31	12.500	12.600	12.120	12.290	12.290	2,620,320
2024-01-30	12.740	12.890	12.520	12.600	12.600	1,824,800
2024-01-29	13.230	13.270	12.770	12.780	12.780	2,260,508
2024-01-26	13.100	13.360	13.100	13.170	13.170	1,535,100
2024-01-25	12.990	13.200	12.770	13.160	13.160	2,417,080
2024-01-24	12.650	13.070	12.550	12.980	12.980	3,429,264
2024-01-23	12.670	12.730	12.000	12.680	12.680	3,390,500
2024-01-22	13.650	13.660	12.650	12.730	12.730	4,316,463

← NewerPage 11 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.