Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.730	13.900	13.480	13.660	13.660	3,081,500
2024-01-18	13.690	13.830	13.290	13.770	13.770	3,439,340
2024-01-17	13.840	13.990	13.690	13.720	13.720	1,925,110
2024-01-16	13.850	13.920	13.600	13.860	13.860	2,260,760
2024-01-15	13.720	13.910	13.600	13.850	13.850	2,039,494
2024-01-12	13.720	13.860	13.620	13.640	13.640	1,356,044
2024-01-11	13.650	13.800	13.600	13.710	13.710	1,508,620
2024-01-10	13.700	13.890	13.600	13.730	13.730	1,365,561
2024-01-09	13.530	13.800	13.400	13.700	13.700	2,217,561
2024-01-08	13.590	13.730	13.450	13.490	13.490	2,450,900
2024-01-05	13.580	13.730	13.530	13.600	13.600	2,661,300
2024-01-04	13.580	13.580	13.400	13.570	13.570	1,269,840
2024-01-03	13.490	13.750	13.450	13.540	13.540	2,172,400
2024-01-02	13.130	13.620	13.110	13.490	13.490	3,037,000
2023-12-29	13.080	13.170	12.990	13.110	13.110	1,461,800
2023-12-28	12.820	13.130	12.790	13.090	13.090	1,835,118
2023-12-27	12.810	12.900	12.710	12.900	12.900	1,618,139
2023-12-26	13.010	13.060	12.750	12.820	12.820	2,049,560
2023-12-25	13.210	13.210	12.950	12.980	12.980	2,553,550
2023-12-22	13.420	13.500	13.150	13.190	13.190	2,868,842
2023-12-21	13.340	13.480	13.100	13.440	13.440	2,223,360
2023-12-20	13.330	13.630	13.270	13.370	13.370	2,599,300
2023-12-19	13.290	13.470	13.220	13.330	13.330	1,458,820
2023-12-18	13.600	13.620	13.230	13.340	13.340	1,999,113
2023-12-15	13.500	13.620	13.440	13.590	13.590	1,653,060
2023-12-14	13.490	13.640	13.440	13.470	13.470	1,653,537
2023-12-13	13.530	13.580	13.400	13.430	13.430	2,582,520
2023-12-12	13.190	13.620	13.150	13.600	13.600	4,412,994
2023-12-11	13.260	13.270	13.000	13.210	13.210	5,491,968
2023-12-08	13.420	13.480	13.220	13.350	13.350	5,186,462
2023-12-07	13.610	13.660	13.330	13.430	13.430	3,464,709
2023-12-06	13.620	13.700	13.540	13.640	13.640	2,016,214
2023-12-05	13.690	13.800	13.600	13.610	13.610	2,075,270
2023-12-04	13.890	13.890	13.700	13.700	13.700	2,681,594
2023-12-01	13.920	13.970	13.820	13.910	13.910	1,973,400
2023-11-30	13.980	13.980	13.830	13.890	13.890	1,451,581
2023-11-29	14.060	14.060	13.900	13.980	13.980	2,250,480
2023-11-28	13.990	14.100	13.900	14.060	14.060	2,001,133
2023-11-27	14.000	14.070	13.880	13.970	13.970	1,411,199
2023-11-24	14.080	14.120	13.970	14.020	14.020	1,597,600
2023-11-23	14.060	14.150	14.050	14.110	14.110	1,564,256
2023-11-22	14.090	14.160	14.050	14.070	14.070	1,617,380
2023-11-21	14.120	14.210	14.090	14.110	14.110	2,329,020
2023-11-20	14.110	14.150	14.020	14.090	14.090	1,441,220
2023-11-17	14.060	14.120	13.960	14.120	14.120	1,631,646
2023-11-16	14.120	14.190	14.010	14.040	14.040	1,908,103
2023-11-15	14.060	14.160	14.030	14.160	14.160	3,640,040
2023-11-14	13.990	14.040	13.950	14.000	14.000	1,252,827
2023-11-13	13.970	14.000	13.880	13.990	13.990	1,939,572
2023-11-10	13.970	14.010	13.910	13.940	13.940	1,911,500
2023-11-09	14.000	14.090	13.920	14.030	14.030	2,022,811
2023-11-08	14.090	14.100	13.940	14.020	14.020	2,623,529
2023-11-07	14.100	14.110	14.010	14.100	14.100	2,591,561
2023-11-06	14.110	14.180	14.060	14.130	14.130	3,507,149
2023-11-03	14.110	14.200	14.050	14.070	14.070	2,317,598
2023-11-02	14.080	14.250	14.050	14.090	14.090	2,069,385
2023-11-01	14.030	14.130	13.980	14.110	14.110	3,124,900
2023-10-31	14.290	14.290	13.990	14.060	14.060	4,617,150
2023-10-30	14.940	15.070	13.930	14.370	14.370	8,897,604
2023-10-27	14.900	15.410	14.800	15.330	15.330	2,018,150

← NewerPage 12 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.