Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.130	14.240	14.050	14.160	13.493	1,100,908
2022-07-29	14.130	14.220	14.100	14.130	13.464	1,621,693
2022-07-28	14.060	14.240	14.040	14.160	13.493	1,973,696
2022-07-27	14.280	14.330	14.040	14.060	13.398	2,507,155
2022-07-26	14.500	14.550	14.240	14.300	13.626	3,805,124
2022-07-25	15.660	15.830	15.480	15.710	14.017	3,268,325
2022-07-22	15.670	15.800	15.420	15.600	13.919	1,737,769
2022-07-21	15.880	15.880	15.640	15.670	13.981	1,521,488
2022-07-20	15.720	15.920	15.660	15.870	14.160	1,791,678
2022-07-19	15.720	15.750	15.470	15.710	14.017	2,104,113
2022-07-18	15.300	15.600	15.280	15.490	13.821	1,562,551
2022-07-15	15.730	15.730	15.300	15.350	13.696	1,306,900
2022-07-14	15.500	15.750	15.410	15.730	14.035	1,135,379
2022-07-13	15.410	15.530	15.370	15.500	13.830	967,640
2022-07-12	15.540	15.690	15.420	15.460	13.794	1,629,418
2022-07-11	15.650	15.650	15.420	15.530	13.857	1,755,439
2022-07-08	15.750	15.820	15.640	15.660	13.973	1,150,520
2022-07-07	15.730	15.980	15.620	15.660	13.973	1,248,855
2022-07-06	16.090	16.090	15.680	15.890	14.178	1,305,042
2022-07-05	16.170	16.390	15.810	15.920	14.204	1,699,280
2022-07-04	16.070	16.310	16.000	16.100	14.365	1,539,448
2022-07-01	15.830	16.110	15.720	16.080	14.347	1,891,351
2022-06-30	15.580	15.970	15.570	15.850	14.142	1,769,433
2022-06-29	15.620	15.790	15.560	15.580	13.901	1,839,829
2022-06-28	15.520	15.700	15.470	15.640	13.955	1,207,575
2022-06-27	15.560	15.750	15.510	15.530	13.857	1,314,155
2022-06-24	15.450	15.600	15.350	15.570	13.892	1,524,240
2022-06-23	15.390	15.490	15.300	15.410	13.749	1,076,878
2022-06-22	15.700	15.720	15.280	15.340	13.687	1,492,600
2022-06-21	15.680	15.770	15.520	15.650	13.964	1,630,399
2022-06-20	15.580	15.660	15.460	15.660	13.973	1,365,908
2022-06-17	15.400	15.490	15.260	15.480	13.812	1,699,048
2022-06-16	15.280	15.490	15.250	15.440	13.776	1,640,800
2022-06-15	15.180	15.460	15.140	15.240	13.598	2,201,257
2022-06-14	14.950	15.130	14.750	15.130	13.500	1,558,429
2022-06-13	15.050	15.190	14.920	15.080	13.455	1,366,089
2022-06-10	14.930	15.150	14.810	15.150	13.517	1,538,879
2022-06-09	15.180	15.180	14.840	14.950	13.339	1,647,565
2022-06-08	15.290	15.330	14.960	15.140	13.509	1,745,006
2022-06-07	15.430	15.460	15.160	15.280	13.633	1,396,075
2022-06-06	15.350	15.460	15.220	15.400	13.741	1,575,435
2022-06-02	15.360	15.450	15.200	15.330	13.678	1,228,876
2022-06-01	15.460	15.640	15.260	15.360	13.705	1,461,440
2022-05-31	15.180	15.470	15.090	15.460	13.794	2,155,371
2022-05-30	14.990	15.200	14.880	15.180	13.544	1,865,022
2022-05-27	14.940	14.990	14.780	14.900	13.294	1,372,971
2022-05-26	14.750	14.940	14.500	14.940	13.330	1,816,580
2022-05-25	14.480	14.810	14.470	14.700	13.116	1,463,442
2022-05-24	15.050	15.160	14.520	14.520	12.955	2,455,735
2022-05-23	14.970	15.080	14.860	15.030	13.410	1,692,235
2022-05-20	14.830	15.080	14.770	15.000	13.384	1,987,627
2022-05-19	14.700	14.770	14.500	14.770	13.178	1,842,189
2022-05-18	14.750	15.080	14.650	14.850	13.250	2,003,003
2022-05-17	14.810	15.020	14.530	14.740	13.152	1,712,884
2022-05-16	15.110	15.160	14.780	14.910	13.303	2,111,911
2022-05-13	15.220	15.380	14.910	15.090	13.464	2,127,654
2022-05-12	14.800	15.220	14.680	15.140	13.509	3,302,569
2022-05-11	14.900	15.090	14.650	14.670	13.089	2,689,285
2022-05-10	14.520	14.890	14.410	14.810	13.214	1,703,389
2022-05-09	14.530	14.810	14.350	14.720	13.134	1,507,291

← NewerPage 18 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.