Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.310	17.650	17.230	17.470	15.587	1,243,608
2022-01-27	17.750	17.750	17.280	17.310	15.445	1,656,300
2022-01-26	17.740	17.920	17.580	17.690	15.784	1,906,960
2022-01-25	18.420	18.480	17.660	17.660	15.757	2,811,158
2022-01-24	18.760	18.760	18.390	18.430	16.444	1,651,171
2022-01-21	18.700	18.930	18.440	18.800	16.774	2,319,871
2022-01-20	18.970	19.160	18.660	18.780	16.756	2,184,024
2022-01-19	19.070	19.220	18.880	18.950	16.908	2,249,627
2022-01-18	19.450	19.450	18.860	19.070	17.015	2,648,463
2022-01-17	19.160	19.440	19.060	19.360	17.274	2,421,794
2022-01-14	19.500	19.580	18.970	19.060	17.006	3,452,964
2022-01-13	19.860	20.050	19.660	19.720	17.595	1,655,200
2022-01-12	19.820	20.010	19.620	19.860	17.720	2,445,269
2022-01-11	20.100	20.140	19.760	19.820	17.684	2,839,776
2022-01-10	19.560	20.250	19.470	20.100	17.934	3,315,603
2022-01-07	19.580	19.950	19.560	19.590	17.479	3,260,391
2022-01-06	19.600	19.830	19.540	19.590	17.479	2,491,570
2022-01-05	19.750	19.850	19.530	19.670	17.550	2,498,460
2022-01-04	19.200	19.960	19.200	19.720	17.595	4,286,896
2021-12-31	19.300	19.350	19.080	19.160	17.095	1,995,887
2021-12-30	18.840	19.460	18.700	19.250	17.176	3,511,875
2021-12-29	19.030	19.150	18.760	18.840	16.810	2,008,042
2021-12-28	18.560	19.080	18.420	19.040	16.988	2,844,648
2021-12-27	18.590	18.590	18.360	18.540	16.542	2,372,942
2021-12-24	18.930	18.970	18.500	18.530	16.533	1,991,384
2021-12-23	19.320	19.480	18.880	18.940	16.899	2,392,410
2021-12-22	19.000	19.880	18.990	19.290	17.211	3,747,027
2021-12-21	18.770	19.030	18.620	18.900	16.863	2,964,037
2021-12-20	18.770	18.830	18.510	18.710	16.694	4,059,363
2021-12-17	18.610	19.180	18.380	18.390	16.408	3,835,802
2021-12-16	18.690	18.730	18.350	18.600	16.596	2,605,175
2021-12-15	18.850	19.030	18.580	18.690	16.676	2,311,315
2021-12-14	19.080	19.100	18.610	18.690	16.676	3,084,727
2021-12-13	18.960	19.180	18.610	18.970	16.926	3,017,171
2021-12-10	18.390	19.140	18.330	18.750	16.730	3,743,050
2021-12-09	18.330	18.630	18.300	18.400	16.417	2,577,540
2021-12-08	18.250	18.470	18.050	18.330	16.355	2,018,440
2021-12-07	18.180	18.270	18.080	18.150	16.194	1,300,442
2021-12-06	18.210	18.360	18.010	18.070	16.123	1,529,275
2021-12-03	18.040	18.340	18.040	18.190	16.230	1,465,160
2021-12-02	18.300	18.420	18.000	18.050	16.105	2,656,224
2021-12-01	18.270	18.420	18.130	18.300	16.328	1,490,948
2021-11-30	18.400	18.520	18.150	18.300	16.328	2,184,070
2021-11-29	18.500	18.580	18.360	18.370	16.390	2,425,768
2021-11-26	19.110	19.200	18.820	18.850	16.819	1,325,900
2021-11-25	19.110	19.290	18.910	19.200	17.131	1,621,497
2021-11-24	18.840	19.490	18.770	19.220	17.149	3,067,931
2021-11-23	18.890	18.930	18.650	18.840	16.810	1,738,521
2021-11-22	18.650	19.080	18.450	18.890	16.854	2,270,321
2021-11-19	18.400	18.580	18.340	18.540	16.542	1,305,345
2021-11-18	18.700	18.760	18.350	18.370	16.390	1,432,825
2021-11-17	18.700	18.830	18.610	18.700	16.685	1,417,353
2021-11-16	18.960	19.190	18.690	18.700	16.685	2,126,894
2021-11-15	18.610	18.950	18.550	18.880	16.846	1,910,288
2021-11-12	19.050	19.100	18.530	18.610	16.605	2,046,523
2021-11-11	18.800	19.050	18.510	19.040	16.988	1,438,841
2021-11-10	18.750	18.880	18.490	18.840	16.810	1,224,621
2021-11-09	18.730	18.850	18.600	18.790	16.765	1,273,482
2021-11-08	18.240	18.790	18.120	18.660	16.649	1,988,294
2021-11-05	18.500	18.640	18.220	18.260	16.292	1,640,269

← NewerPage 20 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.