Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.780	15.010	14.750	14.900	14.900	945,720
2023-10-25	14.850	14.940	14.620	14.900	14.900	1,829,688
2023-10-24	14.320	14.810	14.260	14.780	14.780	1,836,703
2023-10-23	14.610	14.660	14.230	14.290	14.290	1,763,664
2023-10-20	14.750	14.860	14.550	14.600	14.600	1,491,971
2023-10-19	14.950	14.980	14.700	14.820	14.820	1,391,296
2023-10-18	15.190	15.190	14.830	14.870	14.870	1,682,200
2023-10-17	15.020	15.350	14.980	15.190	15.190	1,588,200
2023-10-16	14.950	15.100	14.850	15.000	15.000	2,301,901
2023-10-13	15.240	15.250	14.860	14.950	14.950	2,124,860
2023-10-12	15.160	15.450	15.150	15.210	15.210	856,800
2023-10-11	15.120	15.270	15.090	15.180	15.180	1,386,000
2023-10-10	15.400	15.410	15.110	15.130	15.130	1,290,806
2023-10-09	15.520	15.520	15.150	15.320	15.320	2,529,680
2023-09-28	15.460	15.590	15.410	15.520	15.520	1,842,220
2023-09-27	15.570	15.660	15.290	15.380	15.380	1,739,920
2023-09-26	15.400	15.560	15.380	15.450	15.450	1,466,900
2023-09-25	15.370	15.660	15.300	15.380	15.380	1,434,040
2023-09-22	15.330	15.530	15.210	15.440	15.440	1,255,862
2023-09-21	15.600	15.630	15.170	15.330	15.330	2,183,440
2023-09-20	15.400	15.780	15.380	15.630	15.630	2,790,644
2023-09-19	15.660	15.660	15.350	15.440	15.440	1,248,332
2023-09-18	15.440	15.660	15.300	15.640	15.640	1,754,606
2023-09-15	15.340	15.570	15.290	15.490	15.490	970,840
2023-09-14	15.510	15.570	15.200	15.320	15.320	897,272
2023-09-13	15.520	15.530	15.330	15.400	15.400	974,800
2023-09-12	15.460	15.580	15.420	15.480	15.480	880,800
2023-09-11	15.190	15.560	15.070	15.530	15.530	1,627,193
2023-09-08	15.200	15.310	15.090	15.190	15.190	910,566
2023-09-07	15.310	15.480	15.230	15.260	15.260	1,367,700
2023-09-06	15.600	15.640	15.330	15.330	15.330	965,600
2023-09-05	15.610	15.720	15.410	15.590	15.590	2,474,092
2023-09-04	15.390	15.620	15.310	15.610	15.610	2,331,185
2023-09-01	15.160	15.360	15.000	15.300	15.300	2,067,497
2023-08-31	15.100	15.200	14.970	15.040	15.040	1,391,040
2023-08-30	15.240	15.360	15.080	15.160	15.160	1,641,066
2023-08-29	15.150	15.490	14.990	15.220	15.220	3,443,217
2023-08-28	15.410	15.500	14.910	14.960	14.960	2,456,803
2023-08-25	14.740	15.020	14.660	14.770	14.770	1,270,335
2023-08-24	14.860	15.030	14.730	14.800	14.800	936,315
2023-08-23	15.130	15.150	14.820	14.880	14.880	910,900
2023-08-22	15.380	15.470	14.940	15.130	15.130	1,452,200
2023-08-21	15.250	15.580	15.110	15.380	15.380	1,535,374
2023-08-18	15.370	15.470	15.230	15.260	15.260	938,724
2023-08-17	15.310	15.410	15.100	15.380	15.380	1,239,020
2023-08-16	15.310	15.380	15.110	15.230	15.230	1,051,900
2023-08-15	15.080	15.450	14.980	15.370	15.370	1,738,804
2023-08-14	14.600	15.230	14.580	15.080	15.080	2,149,781
2023-08-11	15.070	15.070	14.690	14.720	14.720	1,239,420
2023-08-10	14.960	15.060	14.830	14.980	14.980	1,093,440
2023-08-09	15.200	15.210	14.880	14.930	14.930	1,977,115
2023-08-08	15.170	15.350	15.130	15.250	15.250	1,028,300
2023-08-07	15.380	15.550	15.140	15.220	15.220	1,919,001
2023-08-04	15.710	15.760	15.360	15.370	15.370	1,524,600
2023-08-03	15.670	15.730	15.480	15.580	15.580	1,106,285
2023-08-02	15.920	15.970	15.600	15.660	15.660	1,905,660
2023-08-01	15.870	16.100	15.760	15.910	15.910	2,468,525
2023-07-31	15.620	15.960	15.520	15.890	15.890	2,965,736
2023-07-28	15.140	15.700	15.060	15.530	15.530	2,707,170
2023-07-27	15.330	15.330	15.060	15.090	15.090	817,656

← NewerPage 13 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.