Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.100	13.180	13.010	13.060	13.060	2,351,600
2026-01-14	13.180	13.260	13.000	13.090	13.090	3,820,540
2026-01-13	13.280	13.280	13.110	13.130	13.130	2,797,919
2026-01-12	13.230	13.240	13.080	13.230	13.230	3,393,319
2026-01-09	13.060	13.250	12.980	13.230	13.230	3,690,020
2026-01-08	13.000	13.140	12.960	13.090	13.090	2,449,320
2026-01-07	13.250	13.250	12.940	13.000	13.000	4,613,200
2026-01-06	13.210	13.250	13.140	13.250	13.250	3,585,120
2026-01-05	13.360	13.490	13.140	13.200	13.200	4,091,800
2025-12-31	13.300	13.460	13.250	13.360	13.360	3,450,240
2025-12-30	13.320	13.540	13.200	13.350	13.350	3,954,357
2025-12-29	13.440	13.510	13.160	13.320	13.320	6,758,753
2025-12-26	13.640	13.710	13.360	13.560	13.560	8,997,202
2025-12-25	12.970	14.000	12.940	13.770	13.770	13,828,722
2025-12-24	13.140	13.140	12.900	12.980	12.980	2,150,517
2025-12-23	13.410	13.410	13.020	13.100	13.100	2,562,000
2025-12-22	13.350	13.400	13.200	13.220	13.220	2,801,800
2025-12-19	13.190	13.390	13.080	13.350	13.350	3,122,640
2025-12-18	12.780	13.180	12.730	13.170	13.170	3,049,000
2025-12-17	12.670	12.880	12.550	12.870	12.870	2,334,742
2025-12-16	12.550	12.880	12.550	12.670	12.670	2,545,680
2025-12-15	12.530	12.640	12.510	12.580	12.580	1,479,000
2025-12-12	12.880	12.880	12.570	12.590	12.590	2,733,300
2025-12-11	13.220	13.220	12.730	12.780	12.780	4,794,340
2025-12-10	13.140	13.330	13.130	13.190	13.190	2,923,760
2025-12-09	13.060	13.430	13.020	13.190	13.190	3,874,100
2025-12-08	13.020	13.180	13.010	13.060	13.060	2,680,340
2025-12-05	13.260	13.290	12.980	13.090	13.090	3,664,120
2025-12-04	13.450	13.490	13.200	13.250	13.250	1,771,280
2025-12-03	13.460	13.470	13.310	13.430	13.430	2,747,540
2025-12-02	13.370	13.450	13.200	13.430	13.430	3,096,305
2025-12-01	13.280	13.590	13.260	13.360	13.360	3,976,935
2025-11-28	13.290	13.300	13.130	13.250	13.250	2,698,900
2025-11-27	13.380	13.400	13.130	13.290	13.290	4,015,500
2025-11-26	13.190	13.430	13.150	13.370	13.370	6,076,452
2025-11-25	12.900	13.270	12.840	13.180	13.180	4,589,540
2025-11-24	12.800	12.960	12.770	12.830	12.830	2,170,120
2025-11-21	13.020	13.300	12.770	12.840	12.840	5,513,760
2025-11-20	13.450	13.770	13.110	13.200	13.200	5,202,360
2025-11-19	13.340	13.430	13.200	13.350	13.350	3,855,813
2025-11-18	13.140	13.330	13.090	13.300	13.300	3,457,820
2025-11-17	13.190	13.230	13.060	13.150	13.150	2,729,600
2025-11-14	13.150	13.430	13.090	13.220	13.220	4,434,457
2025-11-13	13.100	13.220	12.910	13.150	13.150	3,509,619
2025-11-12	13.020	13.120	12.940	13.050	13.050	2,545,160
2025-11-11	12.980	13.000	12.920	12.990	12.990	1,816,200
2025-11-10	12.890	12.990	12.830	12.960	12.960	2,152,500
2025-11-07	12.870	12.890	12.790	12.880	12.880	1,627,679
2025-11-06	12.870	12.900	12.790	12.840	12.840	1,917,200
2025-11-05	12.730	12.890	12.710	12.860	12.860	2,638,820
2025-11-04	12.750	12.820	12.710	12.760	12.760	1,821,840
2025-11-03	12.680	12.830	12.610	12.760	12.760	2,843,600
2025-10-31	12.600	12.680	12.560	12.650	12.650	1,992,559
2025-10-30	12.600	12.740	12.600	12.620	12.620	2,463,820
2025-10-29	12.640	12.640	12.540	12.590	12.590	1,302,298
2025-10-28	12.620	12.690	12.540	12.630	12.630	1,737,039
2025-10-27	12.750	12.800	12.580	12.620	12.620	1,760,040
2025-10-24	12.640	12.790	12.510	12.740	12.740	3,619,215
2025-10-23	12.530	12.640	12.450	12.640	12.640	1,634,538
2025-10-22	12.560	12.610	12.480	12.530	12.530	1,404,838

← NewerPage 4 of 21 · 1,213 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.