Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.530	15.670	15.430	15.600	14.865	1,029,686
2023-01-30	15.370	15.740	15.370	15.540	14.808	1,420,140
2023-01-20	15.260	15.340	15.090	15.250	14.532	1,272,480
2023-01-19	15.300	15.390	15.150	15.240	14.522	777,500
2023-01-18	15.460	15.510	15.270	15.290	14.570	722,753
2023-01-17	15.470	15.700	15.370	15.420	14.694	839,660
2023-01-16	15.140	15.540	15.140	15.490	14.760	1,745,320
2023-01-13	15.110	15.280	15.050	15.140	14.427	811,230
2023-01-12	15.040	15.230	15.000	15.110	14.398	814,456
2023-01-11	15.350	15.350	15.010	15.040	14.332	784,073
2023-01-10	15.400	15.460	15.200	15.290	14.570	864,560
2023-01-09	15.310	15.520	15.250	15.390	14.665	1,026,455
2023-01-06	15.300	15.340	15.160	15.220	14.503	1,056,843
2023-01-05	15.230	15.450	15.110	15.300	14.579	1,169,009
2023-01-04	15.310	15.450	15.170	15.210	14.494	751,164
2023-01-03	15.270	15.460	15.220	15.300	14.579	967,100
2022-12-30	15.170	15.360	15.030	15.220	14.503	991,000
2022-12-29	15.150	15.220	14.950	15.030	14.322	1,272,147
2022-12-28	15.300	15.570	15.070	15.150	14.436	1,033,479
2022-12-27	15.180	15.330	15.020	15.220	14.503	820,260
2022-12-26	15.110	15.310	14.960	15.140	14.427	907,500
2022-12-23	15.190	15.260	14.890	14.960	14.255	1,147,860
2022-12-22	15.450	15.550	15.100	15.190	14.475	806,640
2022-12-21	15.150	15.510	15.150	15.300	14.579	1,041,580
2022-12-20	15.130	15.340	14.970	15.150	14.436	1,447,123
2022-12-19	15.610	15.770	15.180	15.250	14.532	1,543,338
2022-12-16	15.600	15.790	15.510	15.590	14.856	1,953,646
2022-12-15	16.120	16.260	15.640	15.660	14.922	1,489,480
2022-12-14	16.120	16.180	15.960	16.070	15.313	1,475,596
2022-12-13	15.760	16.470	15.690	16.120	15.361	2,893,280
2022-12-12	15.560	15.880	15.560	15.790	15.046	2,542,062
2022-12-09	15.880	16.000	15.540	15.540	14.808	4,583,280
2022-12-08	15.800	15.810	15.360	15.770	15.027	2,963,570
2022-12-07	15.100	15.810	15.090	15.750	15.008	3,639,341
2022-12-06	15.260	15.490	15.120	15.260	14.541	1,666,936
2022-12-05	15.330	15.510	15.140	15.220	14.503	2,075,035
2022-12-02	14.850	15.400	14.620	15.260	14.541	3,561,456
2022-12-01	14.840	15.080	14.800	14.890	14.189	1,828,527
2022-11-30	14.670	14.840	14.630	14.730	14.036	1,015,400
2022-11-29	14.680	14.810	14.550	14.690	13.998	1,354,500
2022-11-28	14.450	14.690	14.300	14.610	13.922	1,238,118
2022-11-25	14.590	14.720	14.510	14.510	13.827	930,020
2022-11-24	14.470	14.580	14.360	14.530	13.846	965,785
2022-11-23	14.490	14.530	14.310	14.390	13.712	946,513
2022-11-22	14.620	14.700	14.410	14.460	13.779	1,120,635
2022-11-21	14.700	14.720	14.410	14.620	13.931	1,050,453
2022-11-18	14.730	14.880	14.700	14.710	14.017	1,653,561
2022-11-17	14.510	14.750	14.400	14.710	14.017	1,701,060
2022-11-16	14.310	14.700	14.280	14.470	13.788	1,819,155
2022-11-15	14.340	14.380	14.200	14.330	13.655	1,237,860
2022-11-14	14.320	14.360	14.190	14.300	13.626	1,328,020
2022-11-11	14.250	14.530	14.050	14.260	13.588	2,013,692
2022-11-10	14.030	14.090	13.880	14.050	13.388	688,100
2022-11-09	14.030	14.060	13.910	14.030	13.369	606,150
2022-11-08	14.270	14.400	13.880	13.980	13.322	1,893,892
2022-11-07	14.000	14.290	14.000	14.270	13.598	959,290
2022-11-04	13.840	14.120	13.770	14.060	13.398	951,202
2022-11-03	13.740	13.830	13.700	13.810	13.160	432,537
2022-11-02	13.800	13.850	13.680	13.800	13.150	709,860
2022-11-01	13.510	13.750	13.470	13.740	13.093	1,026,878

← NewerPage 16 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.