Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.350	15.350	15.220	15.280	15.280	714,236
2023-07-25	15.300	15.420	15.150	15.270	15.270	1,151,821
2023-07-24	15.140	15.390	14.940	15.250	15.250	1,582,851
2023-07-21	15.080	15.300	15.000	15.140	15.140	1,077,962
2023-07-20	15.150	15.280	15.050	15.140	15.140	1,234,330
2023-07-19	15.210	15.240	15.030	15.190	15.190	1,123,109
2023-07-18	15.100	15.250	14.990	15.200	15.200	1,150,088
2023-07-17	14.960	15.250	14.940	15.120	15.120	1,381,014
2023-07-14	15.050	15.320	14.950	14.980	14.980	1,529,455
2023-07-13	15.150	15.280	14.910	14.910	14.910	1,118,120
2023-07-12	15.220	15.430	15.120	15.140	15.140	1,074,101
2023-07-11	15.040	15.430	14.900	15.370	15.370	2,730,600
2023-07-10	14.890	15.050	14.730	15.010	15.010	1,644,307
2023-07-07	14.800	14.890	14.680	14.780	14.780	1,061,901
2023-07-06	14.820	14.930	14.740	14.860	14.860	1,178,020
2023-07-05	14.900	14.920	14.700	14.860	14.860	1,519,966
2023-07-04	14.750	14.900	14.610	14.850	14.850	2,180,818
2023-07-03	14.670	14.800	14.590	14.690	14.690	1,528,652
2023-06-30	14.600	14.850	14.350	14.640	14.640	1,936,700
2023-06-29	14.370	14.580	14.310	14.500	14.500	1,640,940
2023-06-28	14.310	14.440	14.200	14.380	14.380	1,685,700
2023-06-27	13.810	14.420	13.800	14.310	14.310	2,806,165
2023-06-26	14.000	14.000	13.680	13.810	13.810	2,118,420
2023-06-21	14.290	14.290	13.980	13.980	13.980	2,050,500
2023-06-20	15.000	15.110	14.800	14.860	14.160	2,280,037
2023-06-19	15.060	15.200	14.940	14.960	14.255	1,777,284
2023-06-16	15.190	15.220	15.030	15.090	14.379	1,929,544
2023-06-15	15.020	15.220	14.930	15.150	14.436	2,177,800
2023-06-14	14.910	15.010	14.850	14.950	14.246	1,413,340
2023-06-13	15.050	15.050	14.820	14.890	14.189	1,298,160
2023-06-12	14.870	15.010	14.760	14.960	14.255	1,618,245
2023-06-09	15.080	15.080	14.740	14.850	14.151	2,003,200
2023-06-08	14.840	15.100	14.840	15.010	14.303	1,731,185
2023-06-07	14.700	14.940	14.660	14.930	14.227	1,679,067
2023-06-06	15.030	15.030	14.710	14.770	14.074	1,714,199
2023-06-05	14.750	15.020	14.700	15.020	14.313	2,369,190
2023-06-02	14.610	14.770	14.600	14.740	14.046	2,326,768
2023-06-01	14.930	14.980	14.420	14.600	13.912	4,068,820
2023-05-31	15.470	15.470	14.820	14.900	14.198	4,293,375
2023-05-30	15.800	15.800	15.380	15.450	14.722	3,364,522
2023-05-29	15.800	16.070	15.700	15.780	15.037	2,353,700
2023-05-26	15.990	16.120	15.560	15.800	15.056	3,894,977
2023-05-25	16.050	16.370	15.850	16.120	15.361	3,160,960
2023-05-24	16.160	16.200	15.970	16.010	15.256	2,169,082
2023-05-23	16.360	16.490	16.100	16.160	15.399	2,010,564
2023-05-22	16.440	16.500	16.200	16.400	15.628	1,849,520
2023-05-19	16.450	16.520	16.200	16.370	15.599	1,632,873
2023-05-18	16.500	16.720	16.390	16.520	15.742	1,974,887
2023-05-17	16.690	16.740	16.370	16.510	15.732	2,503,547
2023-05-16	16.780	16.940	16.460	16.670	15.885	2,293,575
2023-05-15	16.880	16.920	16.260	16.710	15.923	3,110,813
2023-05-12	16.730	17.350	16.680	16.920	16.123	4,512,836
2023-05-11	16.440	17.000	16.410	16.770	15.980	2,051,923
2023-05-10	16.530	16.650	16.430	16.470	15.694	1,286,380
2023-05-09	16.750	16.850	16.480	16.480	15.704	1,934,466
2023-05-08	16.880	16.890	16.430	16.750	15.961	2,950,907
2023-05-05	16.690	16.900	16.480	16.890	16.094	5,256,297
2023-05-04	15.870	16.750	15.840	16.670	15.885	5,894,584
2023-04-28	15.510	15.990	15.260	15.870	15.122	3,722,794
2023-04-27	15.340	15.490	15.240	15.420	14.694	1,277,702

← NewerPage 14 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.