Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.440	12.550	12.420	12.550	12.550	1,336,720
2025-10-20	12.580	12.580	12.370	12.470	12.470	2,500,940
2025-10-17	12.570	12.660	12.370	12.490	12.490	2,098,059
2025-10-16	12.460	12.620	12.410	12.570	12.570	2,616,718
2025-10-15	12.310	12.470	12.290	12.450	12.450	2,169,417
2025-10-14	12.290	12.370	12.220	12.300	12.300	2,022,999
2025-10-13	12.280	12.300	12.100	12.260	12.260	1,779,980
2025-10-10	12.270	12.440	12.250	12.410	12.410	1,785,320
2025-10-09	12.350	12.450	12.220	12.290	12.290	2,073,140
2025-09-30	12.490	12.490	12.340	12.350	12.350	1,699,440
2025-09-29	12.440	12.490	12.290	12.490	12.490	1,222,797
2025-09-26	12.430	12.500	12.350	12.440	12.440	1,165,580
2025-09-25	12.580	12.650	12.400	12.440	12.440	1,380,720
2025-09-24	12.450	12.630	12.420	12.580	12.580	1,495,221
2025-09-23	12.600	12.600	12.220	12.500	12.500	2,478,814
2025-09-22	12.720	12.760	12.500	12.600	12.600	1,763,100
2025-09-19	12.660	12.780	12.500	12.740	12.740	2,419,238
2025-09-18	12.940	12.950	12.610	12.660	12.660	3,720,054
2025-09-17	12.960	13.030	12.910	12.940	12.940	2,047,360
2025-09-16	12.910	12.950	12.840	12.950	12.950	1,659,380
2025-09-15	12.980	12.980	12.850	12.860	12.860	1,659,700
2025-09-12	13.010	13.070	12.900	12.920	12.920	2,453,380
2025-09-11	13.090	13.120	12.900	13.040	13.040	2,803,692
2025-09-10	13.040	13.180	13.040	13.120	13.120	1,858,824
2025-09-09	13.210	13.260	13.060	13.110	13.110	2,990,034
2025-09-08	13.150	13.240	13.100	13.210	13.210	3,395,124
2025-09-05	13.300	13.340	13.030	13.270	13.270	3,732,280
2025-09-04	12.930	13.350	12.840	13.210	13.210	5,195,325
2025-09-03	13.100	13.100	12.840	12.880	12.880	2,117,694
2025-09-02	13.060	13.090	12.830	13.000	13.000	3,001,554
2025-09-01	12.910	13.320	12.840	13.120	13.120	3,865,387
2025-08-29	13.060	13.110	12.860	12.910	12.910	3,016,414
2025-08-28	12.950	13.090	12.620	13.030	13.030	5,249,320
2025-08-27	13.370	13.400	13.010	13.050	13.050	4,894,040
2025-08-26	13.380	13.460	13.280	13.370	13.370	3,067,440
2025-08-25	13.420	13.520	13.330	13.370	13.370	4,148,340
2025-08-22	13.490	13.510	13.340	13.420	13.420	3,878,100
2025-08-21	13.650	13.720	13.460	13.500	13.500	4,231,240
2025-08-20	13.460	13.650	13.420	13.630	13.630	4,553,195
2025-08-19	13.550	13.550	13.360	13.530	13.530	4,105,900
2025-08-18	13.350	13.760	13.300	13.550	13.550	7,842,077
2025-08-15	12.890	14.020	12.890	13.600	13.600	10,008,565
2025-08-14	13.120	13.130	12.840	12.880	12.880	4,061,140
2025-08-13	13.120	13.130	13.000	13.120	13.120	4,609,783
2025-08-12	12.800	13.380	12.800	13.150	13.150	9,910,982
2025-08-11	12.830	12.870	12.780	12.850	12.850	3,373,380
2025-08-08	12.800	12.850	12.700	12.830	12.830	3,505,920
2025-08-07	12.880	12.890	12.750	12.770	12.770	4,230,920
2025-08-06	12.730	12.790	12.660	12.780	12.780	3,170,340
2025-08-05	12.680	12.730	12.640	12.730	12.730	2,430,584
2025-08-04	12.560	12.640	12.510	12.640	12.640	2,694,220
2025-08-01	12.600	12.690	12.560	12.590	12.590	3,107,524
2025-07-31	12.870	12.930	12.640	12.650	12.650	5,352,924
2025-07-30	12.560	12.950	12.550	12.830	12.830	7,620,610
2025-07-29	12.640	12.640	12.450	12.560	12.560	2,679,920
2025-07-28	12.660	12.700	12.570	12.600	12.600	3,101,000
2025-07-25	12.640	12.760	12.620	12.700	12.700	4,986,700
2025-07-24	12.570	12.640	12.560	12.640	12.640	3,156,480
2025-07-23	12.670	12.700	12.520	12.560	12.560	4,512,740
2025-07-22	12.660	12.700	12.510	12.650	12.650	4,044,320

← NewerPage 5 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.