Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.660	11.950	11.590	11.840	11.840	1,915,300
2026-07-15	11.700	11.840	11.560	11.750	11.750	1,984,100
2026-07-14	11.360	11.700	11.220	11.620	11.620	1,726,820
2026-07-13	11.460	11.550	11.360	11.460	11.460	1,442,700
2026-07-10	11.600	11.630	11.360	11.460	11.460	2,207,663
2026-07-09	11.600	11.690	11.440	11.530	11.530	1,321,282
2026-07-08	11.610	11.750	11.450	11.640	11.640	1,121,362
2026-07-07	12.110	12.110	11.640	11.670	11.670	1,263,800
2026-07-06	11.880	12.130	11.790	12.070	12.070	2,008,200
2026-07-03	11.510	11.860	11.510	11.840	11.840	1,679,100
2026-07-02	11.300	11.600	11.300	11.510	11.510	1,357,100
2026-07-01	11.110	11.360	10.980	11.330	11.330	1,591,000
2026-06-30	11.240	11.350	11.010	11.110	11.110	1,446,440
2026-06-29	11.200	11.340	10.510	11.260	11.260	1,861,100
2026-06-26	11.380	11.420	11.060	11.120	11.120	1,959,967
2026-06-25	11.600	11.670	11.350	11.400	11.400	1,340,982
2026-06-24	11.770	11.880	11.550	11.580	11.580	1,414,900
2026-06-23	11.550	11.940	11.550	11.790	11.790	1,533,389
2026-06-22	11.900	11.900	11.380	11.690	11.690	1,801,430
2026-06-18	11.620	11.850	11.480	11.740	11.740	1,803,220
2026-06-17	11.950	12.010	11.600	11.610	11.610	2,305,000
2026-06-16	12.170	12.190	11.900	11.950	11.950	2,029,291
2026-06-15	12.010	12.250	12.010	12.100	12.100	2,291,488
2026-06-12	12.100	12.280	12.020	12.170	12.170	1,761,120
2026-06-11	12.040	12.270	11.890	11.990	11.990	1,411,640
2026-06-10	12.280	12.280	12.060	12.220	12.220	1,503,100
2026-06-09	12.240	12.380	12.130	12.250	12.250	1,888,720
2026-06-08	12.130	12.450	12.080	12.150	12.150	1,705,200
2026-06-05	12.260	12.530	12.150	12.420	12.420	2,041,243
2026-06-04	12.390	12.460	12.040	12.210	12.210	2,324,200
2026-06-03	12.600	12.610	12.300	12.430	12.430	1,941,120
2026-06-02	13.140	13.140	12.500	12.550	12.550	3,118,800
2026-06-01	12.500	13.050	12.480	13.000	13.000	3,343,300
2026-05-29	12.560	12.790	12.560	12.670	12.670	1,988,020
2026-05-28	12.630	12.820	12.380	12.590	12.590	1,969,020
2026-05-27	13.130	13.130	12.570	12.730	12.730	3,283,217
2026-05-26	12.990	13.170	12.980	13.150	13.150	1,765,900
2026-05-25	12.870	13.290	12.870	13.130	13.130	2,415,100
2026-05-22	12.860	12.950	12.680	12.890	12.890	1,817,580
2026-05-21	13.110	13.240	12.810	12.870	12.870	2,289,307
2026-05-20	13.230	13.250	13.040	13.120	13.120	1,424,900
2026-05-19	12.980	13.190	12.950	13.190	13.190	2,583,020
2026-05-18	13.070	13.190	12.870	13.070	13.070	2,488,013
2026-05-15	12.950	13.210	12.890	13.130	13.130	2,883,143
2026-05-14	13.030	13.080	12.900	12.950	12.950	1,910,600
2026-05-13	13.170	13.170	12.930	13.030	13.030	3,223,628
2026-05-12	13.210	13.380	13.110	13.170	13.170	1,836,720
2026-05-11	13.190	13.290	13.110	13.210	13.210	2,149,540
2026-05-08	13.200	13.300	13.120	13.180	13.180	1,611,040
2026-05-07	13.190	13.390	13.130	13.170	13.170	3,103,353
2026-05-06	13.480	13.500	13.100	13.190	13.190	3,795,600
2026-04-30	13.220	13.400	13.190	13.340	13.340	4,580,620
2026-04-29	13.130	13.310	13.060	13.170	13.170	2,886,300
2026-04-28	13.010	13.060	12.900	13.000	13.000	2,339,400
2026-04-27	12.870	13.040	12.840	12.950	12.950	3,241,420
2026-04-24	12.880	13.010	12.840	12.910	12.910	2,134,640
2026-04-23	12.820	13.070	12.780	12.950	12.950	3,723,500
2026-04-22	12.930	12.950	12.720	12.820	12.820	2,745,220
2026-04-21	12.810	13.000	12.700	12.800	12.800	4,340,080
2026-04-20	12.540	12.900	12.220	12.830	12.830	7,134,099

← NewerPage 2 of 2 · 120 trading days

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.