Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.510	13.750	13.470	13.740	13.093	1,026,878
2022-10-31	13.460	13.640	13.300	13.460	12.826	1,216,981
2022-10-28	13.960	13.960	13.450	13.490	12.855	1,251,152
2022-10-27	14.110	14.170	13.930	13.950	13.293	615,152
2022-10-26	13.720	14.120	13.710	14.020	13.360	928,692
2022-10-25	13.900	13.970	13.500	13.710	13.064	901,152
2022-10-24	14.080	14.300	13.850	13.900	13.245	1,139,536
2022-10-21	14.020	14.220	13.990	14.060	13.398	656,874
2022-10-20	14.060	14.180	13.990	14.050	13.388	694,059
2022-10-19	14.110	14.150	13.980	14.060	13.398	663,600
2022-10-18	14.410	14.410	14.150	14.160	13.493	733,000
2022-10-17	14.000	14.430	14.000	14.280	13.607	791,700
2022-10-14	14.000	14.350	14.000	14.120	13.455	961,200
2022-10-13	13.810	14.080	13.760	14.040	13.379	784,300
2022-10-12	13.780	13.940	13.450	13.920	13.264	887,712
2022-10-11	13.920	13.980	13.500	13.790	13.140	1,029,249
2022-10-10	13.980	14.130	13.820	13.910	13.255	842,740
2022-09-30	14.100	14.370	13.920	13.960	13.302	908,617
2022-09-29	14.460	14.620	14.140	14.160	13.493	955,842
2022-09-28	14.410	14.640	14.300	14.300	13.626	1,028,185
2022-09-27	13.950	14.480	13.870	14.430	13.750	1,113,438
2022-09-26	14.040	14.280	13.830	13.860	13.207	995,546
2022-09-23	14.380	14.390	14.030	14.160	13.493	664,520
2022-09-22	14.450	14.520	14.300	14.300	13.626	550,600
2022-09-21	14.140	14.570	14.020	14.520	13.836	979,812
2022-09-20	14.100	14.190	14.000	14.140	13.474	532,672
2022-09-19	14.250	14.320	13.920	14.010	13.350	1,100,940
2022-09-16	14.550	14.700	14.200	14.250	13.579	1,187,180
2022-09-15	14.630	14.780	14.440	14.580	13.893	944,020
2022-09-14	14.650	14.810	14.470	14.630	13.941	1,090,654
2022-09-13	14.530	14.940	14.520	14.770	14.074	1,811,289
2022-09-09	14.370	14.850	14.370	14.580	13.893	1,550,979
2022-09-08	14.320	14.540	14.240	14.450	13.769	955,180
2022-09-07	14.330	14.340	14.230	14.270	13.598	636,594
2022-09-06	14.190	14.360	14.190	14.340	13.665	627,520
2022-09-05	14.300	14.410	14.150	14.230	13.560	747,205
2022-09-02	14.140	14.370	14.110	14.370	13.693	686,606
2022-09-01	14.370	14.500	14.130	14.140	13.474	1,138,735
2022-08-31	14.680	14.700	14.350	14.410	13.731	943,613
2022-08-30	14.520	14.700	14.450	14.680	13.989	1,049,382
2022-08-29	14.260	14.530	14.160	14.520	13.836	1,094,999
2022-08-26	14.300	14.520	14.200	14.320	13.645	951,340
2022-08-25	14.300	14.340	14.110	14.210	13.541	927,340
2022-08-24	14.540	14.570	14.210	14.260	13.588	1,280,803
2022-08-23	14.500	14.570	14.430	14.500	13.817	820,137
2022-08-22	14.460	14.630	14.350	14.570	13.884	977,460
2022-08-19	14.550	14.690	14.420	14.440	13.760	1,141,214
2022-08-18	14.750	14.750	14.520	14.550	13.865	1,270,514
2022-08-17	14.750	14.890	14.690	14.790	14.093	1,119,400
2022-08-16	14.960	15.150	14.750	14.820	14.122	1,209,620
2022-08-15	15.000	15.270	14.810	14.910	14.208	2,191,956
2022-08-12	14.230	15.680	14.210	15.060	14.351	4,609,824
2022-08-11	14.170	14.280	14.120	14.250	13.579	887,109
2022-08-10	14.080	14.180	14.020	14.170	13.503	577,500
2022-08-09	14.130	14.190	14.070	14.130	13.464	779,520
2022-08-08	14.160	14.200	14.100	14.150	13.483	712,280
2022-08-05	13.930	14.130	13.900	14.100	13.436	854,382
2022-08-04	13.760	13.900	13.760	13.900	13.245	930,477
2022-08-03	13.700	13.960	13.700	13.760	13.112	1,013,773
2022-08-02	13.970	13.990	13.660	13.790	13.140	2,110,410

← NewerPage 17 of 21 · 1,213 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.