Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.380	14.840	14.330	14.570	13.000	1,878,098
2022-05-05	14.500	14.850	14.320	14.720	13.134	2,162,335
2022-04-29	14.300	14.710	14.290	14.470	12.911	4,448,122
2022-04-28	15.090	15.190	14.200	14.300	12.759	4,066,195
2022-04-27	15.010	15.290	14.490	15.290	13.642	2,490,844
2022-04-26	16.000	16.080	15.010	15.100	13.473	3,900,596
2022-04-25	17.000	17.100	16.000	16.180	14.436	3,234,698
2022-04-22	16.470	17.270	16.170	17.220	15.364	3,209,523
2022-04-21	16.820	17.250	16.330	16.450	14.677	1,782,772
2022-04-20	16.950	17.060	16.750	16.850	15.034	1,203,700
2022-04-19	16.560	16.960	16.510	16.910	15.088	1,135,895
2022-04-18	16.200	16.800	16.000	16.650	14.856	1,346,220
2022-04-15	16.400	16.660	16.170	16.220	14.472	1,316,215
2022-04-14	16.710	16.820	16.370	16.450	14.677	2,240,131
2022-04-13	17.070	17.240	16.650	16.700	14.900	1,968,443
2022-04-12	17.270	17.380	16.700	17.250	15.391	3,003,192
2022-04-11	16.980	17.360	16.600	16.930	15.106	2,424,284
2022-04-08	17.300	17.310	16.900	16.980	15.150	2,799,210
2022-04-07	16.920	17.290	16.650	17.130	15.284	2,900,124
2022-04-06	16.620	16.980	16.420	16.920	15.097	1,942,292
2022-04-01	16.140	16.680	16.050	16.620	14.829	2,027,506
2022-03-31	16.240	16.450	16.110	16.300	14.544	1,775,555
2022-03-30	15.860	16.280	15.630	16.240	14.490	2,964,209
2022-03-29	15.520	15.920	15.460	15.680	13.990	2,347,914
2022-03-28	15.400	15.590	15.000	15.490	13.821	1,905,661
2022-03-25	15.480	15.830	15.400	15.490	13.821	1,656,382
2022-03-24	15.690	15.690	15.420	15.480	13.812	1,745,500
2022-03-23	15.820	15.920	15.680	15.800	14.097	1,327,520
2022-03-22	15.730	15.880	15.550	15.830	14.124	774,340
2022-03-21	15.750	15.900	15.610	15.770	14.071	1,105,293
2022-03-18	15.450	15.850	15.400	15.800	14.097	1,291,700
2022-03-17	15.500	15.710	15.420	15.480	13.812	1,619,176
2022-03-16	15.230	15.460	14.740	15.300	13.651	2,333,540
2022-03-15	15.900	15.900	14.970	15.000	13.384	3,115,838
2022-03-14	16.380	16.550	15.920	15.950	14.231	1,492,420
2022-03-11	16.210	16.530	15.880	16.500	14.722	1,344,906
2022-03-10	16.450	16.530	16.300	16.360	14.597	1,933,004
2022-03-09	16.840	16.860	15.920	16.170	14.428	3,740,640
2022-03-08	17.620	17.740	16.610	16.720	14.918	3,500,308
2022-03-07	17.700	17.910	17.450	17.680	15.775	2,111,021
2022-03-04	17.780	17.990	17.610	17.800	15.882	1,782,506
2022-03-03	17.480	18.110	17.410	17.880	15.953	3,986,749
2022-03-02	17.400	17.460	17.310	17.430	15.552	1,255,413
2022-03-01	17.410	17.530	17.320	17.390	15.516	785,415
2022-02-28	17.510	17.560	17.230	17.410	15.534	1,048,077
2022-02-25	17.500	17.700	17.500	17.570	15.677	921,495
2022-02-24	17.920	17.950	17.280	17.480	15.596	1,715,095
2022-02-23	17.840	17.980	17.810	17.920	15.989	722,658
2022-02-22	18.150	18.180	17.720	17.820	15.900	1,221,322
2022-02-21	18.050	18.220	17.990	18.200	16.239	957,400
2022-02-18	17.960	18.050	17.850	18.040	16.096	766,368
2022-02-17	18.000	18.100	17.920	18.000	16.060	842,580
2022-02-16	17.980	18.160	17.930	18.050	16.105	1,049,506
2022-02-15	17.990	18.070	17.760	17.930	15.998	919,820
2022-02-14	17.900	18.130	17.720	18.030	16.087	969,680
2022-02-11	18.120	18.160	17.970	17.970	16.034	983,994
2022-02-10	18.130	18.160	17.960	18.120	16.167	732,587
2022-02-09	18.000	18.120	17.900	18.120	16.167	1,074,300
2022-02-08	17.790	18.020	17.650	18.010	16.069	1,254,071
2022-02-07	17.770	17.900	17.520	17.790	15.873	942,460

← NewerPage 19 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.