Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.290	12.590	12.280	12.540	12.540	3,807,700
2026-04-16	12.330	12.430	12.290	12.320	12.320	1,292,100
2026-04-15	12.300	12.370	12.110	12.330	12.330	1,741,640
2026-04-14	12.300	12.350	12.090	12.230	12.230	1,403,060
2026-04-13	12.250	12.250	12.100	12.180	12.180	1,023,800
2026-04-10	12.150	12.330	12.120	12.220	12.220	1,017,600
2026-04-09	12.370	12.370	12.080	12.110	12.110	1,568,220
2026-04-08	12.200	12.370	12.200	12.300	12.300	1,626,160
2026-04-07	12.030	12.180	11.910	12.120	12.120	1,181,761
2026-04-03	12.100	12.310	11.890	11.970	11.970	2,379,772
2026-04-02	12.460	12.460	12.240	12.310	12.310	1,384,801
2026-04-01	12.320	12.410	12.240	12.410	12.410	2,242,361
2026-03-31	12.150	12.350	12.150	12.190	12.190	1,168,742
2026-03-30	11.980	12.290	11.910	12.270	12.270	2,003,620
2026-03-27	12.000	12.170	11.930	12.080	12.080	2,186,607
2026-03-26	12.060	12.220	11.990	12.060	12.060	2,592,657
2026-03-25	11.860	12.090	11.800	12.070	12.070	1,975,701
2026-03-24	11.740	11.860	11.630	11.860	11.860	2,487,841
2026-03-23	12.300	12.350	11.490	11.620	11.620	3,938,060
2026-03-20	12.570	12.680	12.370	12.400	12.400	2,245,454
2026-03-19	12.740	12.830	12.550	12.600	12.600	1,567,700
2026-03-18	12.730	12.780	12.650	12.780	12.780	1,367,840
2026-03-17	12.850	12.920	12.700	12.730	12.730	1,318,900
2026-03-16	12.780	12.830	12.680	12.800	12.800	1,257,820
2026-03-13	12.860	12.900	12.730	12.760	12.760	1,595,000
2026-03-12	12.900	12.940	12.760	12.780	12.780	1,624,700
2026-03-11	12.760	12.850	12.730	12.810	12.810	1,138,788
2026-03-10	12.600	12.750	12.600	12.750	12.750	936,292
2026-03-09	12.510	12.630	12.470	12.560	12.560	1,804,440
2026-03-06	12.400	12.690	12.310	12.660	12.660	1,685,020
2026-03-05	12.440	12.540	12.380	12.400	12.400	1,816,668
2026-03-04	12.530	12.590	12.280	12.370	12.370	2,614,000
2026-03-03	12.790	12.920	12.560	12.560	12.560	3,187,380
2026-03-02	12.810	12.910	12.660	12.790	12.790	2,836,432
2026-02-27	13.000	13.000	12.900	12.970	12.970	1,113,000
2026-02-26	12.960	13.020	12.920	12.990	12.990	1,759,200
2026-02-25	13.050	13.050	12.940	12.950	12.950	1,444,140
2026-02-24	12.870	13.040	12.810	12.950	12.950	1,827,760
2026-02-13	13.010	13.030	12.740	12.740	12.740	2,981,000
2026-02-12	13.290	13.330	12.970	13.000	13.000	3,428,200
2026-02-11	13.340	13.350	13.180	13.290	13.290	1,566,300
2026-02-10	13.220	13.320	13.080	13.310	13.310	2,702,660
2026-02-09	13.280	13.280	13.130	13.230	13.230	2,055,300
2026-02-06	13.200	13.290	13.100	13.140	13.140	2,695,460
2026-02-05	12.950	13.240	12.940	13.210	13.210	4,144,540
2026-02-04	13.010	13.050	12.930	13.010	13.010	2,352,622
2026-02-03	13.120	13.220	12.870	13.010	13.010	2,757,478
2026-02-02	13.210	13.330	13.020	13.020	13.020	2,920,760
2026-01-30	13.090	13.280	13.000	13.200	13.200	3,678,406
2026-01-29	13.060	13.150	12.950	13.090	13.090	2,525,940
2026-01-28	12.960	13.090	12.960	13.010	13.010	2,152,320
2026-01-27	13.190	13.200	12.940	12.990	12.990	2,424,700
2026-01-26	13.320	13.350	13.100	13.200	13.200	2,090,400
2026-01-23	13.390	13.390	13.250	13.270	13.270	2,634,799
2026-01-22	13.360	13.360	13.200	13.330	13.330	2,194,599
2026-01-21	13.130	13.260	13.080	13.260	13.260	2,440,360
2026-01-20	13.120	13.240	13.050	13.100	13.100	2,221,660
2026-01-19	12.910	13.120	12.910	13.120	13.120	2,148,399
2026-01-16	13.040	13.120	12.930	12.990	12.990	2,247,200
2026-01-15	13.100	13.180	13.010	13.060	13.060	2,351,600

← NewerPage 3 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.