Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.380	15.430	15.170	15.350	14.627	1,201,237
2023-04-25	15.380	15.580	15.160	15.390	14.665	1,849,700
2023-04-24	15.210	15.450	15.100	15.390	14.665	1,272,565
2023-04-21	15.330	15.540	15.210	15.210	14.494	1,408,238
2023-04-20	15.610	15.650	15.190	15.310	14.589	1,444,984
2023-04-19	15.850	16.180	15.600	15.610	14.875	2,455,394
2023-04-18	15.490	15.800	15.400	15.770	15.027	1,792,319
2023-04-17	15.430	15.540	15.350	15.440	14.713	1,771,136
2023-04-14	15.580	15.640	15.300	15.430	14.703	1,526,826
2023-04-13	15.270	15.660	15.210	15.570	14.837	1,483,371
2023-04-12	15.380	15.490	15.210	15.270	14.551	961,614
2023-04-11	15.460	15.480	15.340	15.370	14.646	745,375
2023-04-10	15.540	15.540	15.350	15.370	14.646	1,069,480
2023-04-07	15.420	15.560	15.410	15.480	14.751	1,212,761
2023-04-06	15.520	15.660	15.420	15.460	14.732	860,962
2023-04-04	15.650	15.740	15.520	15.560	14.827	1,149,060
2023-04-03	15.450	15.690	15.420	15.630	14.894	1,085,812
2023-03-31	15.450	15.680	15.400	15.470	14.741	1,358,846
2023-03-30	15.410	15.560	15.370	15.460	14.732	1,297,012
2023-03-29	15.670	15.890	15.420	15.450	14.722	957,192
2023-03-28	15.720	15.800	15.550	15.680	14.941	1,184,720
2023-03-27	15.890	15.890	15.610	15.680	14.941	1,443,705
2023-03-24	16.180	16.250	15.880	15.950	15.199	1,446,850
2023-03-23	16.200	16.240	16.000	16.100	15.342	1,412,431
2023-03-22	16.390	16.490	16.220	16.280	15.513	1,086,407
2023-03-21	16.000	16.500	15.990	16.370	15.599	1,447,100
2023-03-20	16.120	16.200	15.870	15.960	15.208	1,385,861
2023-03-17	16.110	16.220	16.020	16.160	15.399	974,362
2023-03-16	16.140	16.300	15.990	16.000	15.246	807,701
2023-03-15	16.180	16.300	16.130	16.210	15.446	691,021
2023-03-14	16.500	16.500	16.060	16.080	15.323	1,251,268
2023-03-13	16.100	16.500	16.100	16.410	15.637	1,395,785
2023-03-10	16.300	16.370	16.060	16.160	15.399	1,273,538
2023-03-09	16.760	16.790	16.280	16.340	15.570	1,021,120
2023-03-08	16.680	16.680	16.440	16.510	15.732	1,252,848
2023-03-07	16.770	16.930	16.600	16.680	15.894	1,438,409
2023-03-06	16.980	16.980	16.770	16.820	16.028	1,308,721
2023-03-03	16.930	16.970	16.710	16.970	16.171	1,216,780
2023-03-02	16.980	17.160	16.810	16.890	16.094	1,797,714
2023-03-01	17.150	17.210	16.690	17.010	16.209	2,519,196
2023-02-28	17.080	17.290	16.970	17.110	16.304	1,447,960
2023-02-27	17.060	17.340	16.970	17.080	16.275	1,981,956
2023-02-24	17.220	17.220	16.970	17.060	16.256	1,752,836
2023-02-23	17.000	17.550	17.000	17.230	16.418	2,716,920
2023-02-22	17.020	17.200	16.810	17.070	16.266	1,992,455
2023-02-21	17.150	17.300	16.900	17.010	16.209	2,635,240
2023-02-20	16.430	17.200	16.430	17.080	16.275	2,655,845
2023-02-17	15.950	16.680	15.900	16.400	15.628	2,748,578
2023-02-16	16.510	16.510	15.750	15.950	15.199	1,852,290
2023-02-15	16.590	16.600	16.360	16.460	15.685	801,526
2023-02-14	16.350	16.490	16.220	16.420	15.647	1,386,439
2023-02-13	15.940	16.370	15.860	16.350	15.580	1,733,886
2023-02-10	15.790	15.960	15.720	15.940	15.189	1,462,583
2023-02-09	15.700	15.770	15.570	15.760	15.018	587,483
2023-02-08	15.710	15.780	15.500	15.650	14.913	1,209,928
2023-02-07	15.690	15.820	15.680	15.710	14.970	1,300,337
2023-02-06	15.950	15.980	15.600	15.700	14.960	1,628,684
2023-02-03	15.940	16.030	15.750	16.000	15.246	1,721,195
2023-02-02	15.740	15.970	15.610	15.970	15.218	1,590,959
2023-02-01	15.630	15.740	15.490	15.710	14.970	1,281,832

← NewerPage 15 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.