Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.420	12.840	12.380	12.660	12.660	8,017,946
2025-07-18	12.380	12.430	12.350	12.420	12.420	3,150,740
2025-07-17	12.340	12.410	12.320	12.370	12.370	2,592,820
2025-07-16	12.320	12.450	12.310	12.370	12.370	3,129,360
2025-07-15	12.380	12.400	12.230	12.330	12.330	4,158,739
2025-07-14	12.330	12.440	12.330	12.380	12.380	2,600,520
2025-07-11	12.440	12.460	12.330	12.400	12.400	3,807,300
2025-07-10	12.370	12.440	12.350	12.420	12.420	3,401,900
2025-07-09	12.380	12.540	12.320	12.410	12.410	6,162,480
2025-07-08	12.300	12.390	12.300	12.370	12.370	3,488,800
2025-07-07	12.320	12.360	12.250	12.330	12.330	2,528,620
2025-07-04	12.410	12.420	12.280	12.280	12.280	4,579,600
2025-07-03	12.390	12.470	12.380	12.420	12.420	4,141,158
2025-07-02	12.440	12.440	12.330	12.410	12.410	4,038,240
2025-07-01	12.410	12.480	12.310	12.450	12.450	5,846,020
2025-06-30	12.320	12.470	12.300	12.420	12.420	6,295,582
2025-06-27	12.310	12.370	12.260	12.340	12.340	4,754,040
2025-06-26	12.330	12.440	12.270	12.290	12.290	6,814,700
2025-06-25	12.430	12.510	12.280	12.410	12.410	9,896,412
2025-06-24	12.380	12.530	12.310	12.440	12.440	8,965,560
2025-06-23	12.690	12.980	12.580	12.960	12.960	10,704,537
2025-06-20	13.520	13.530	12.780	12.780	12.780	16,601,840
2025-06-19	14.190	14.610	13.510	13.580	13.580	19,367,502
2025-06-18	14.230	14.230	13.740	13.980	13.980	19,850,314
2025-06-17	15.180	15.720	14.230	14.300	14.300	40,809,635
2025-06-16	13.380	14.440	13.200	14.440	14.440	19,129,288
2025-06-13	13.640	13.890	13.100	13.130	13.130	20,293,749
2025-06-12	14.050	14.880	13.850	13.900	13.900	34,325,593
2025-06-11	12.600	14.050	12.600	14.050	14.050	21,121,873
2025-06-10	12.470	13.180	12.250	12.770	12.770	7,965,604
2025-06-09	12.410	12.490	12.390	12.470	12.470	1,560,463
2025-06-06	12.460	12.490	12.350	12.410	12.410	1,657,000
2025-06-05	12.600	12.690	12.420	12.470	12.470	2,819,400
2025-06-04	12.560	12.670	12.500	12.650	12.650	3,893,480
2025-06-03	12.420	12.580	12.300	12.560	12.560	3,791,920
2025-05-30	12.460	12.540	12.370	12.420	12.420	2,234,120
2025-05-29	12.570	12.620	12.340	12.490	12.490	3,299,700
2025-05-28	12.350	12.660	12.260	12.510	12.510	5,119,720
2025-05-27	12.150	12.320	12.130	12.300	12.300	2,327,800
2025-05-26	12.070	12.150	12.040	12.150	12.150	1,789,600
2025-05-23	12.310	12.340	12.110	12.110	12.110	2,124,500
2025-05-22	12.340	12.440	12.220	12.300	12.300	2,633,100
2025-05-21	12.390	12.390	12.260	12.350	12.350	1,917,682
2025-05-20	12.280	12.390	12.190	12.370	12.370	3,064,599
2025-05-19	12.160	12.250	12.110	12.240	12.240	2,258,460
2025-05-16	12.110	12.210	12.050	12.190	12.190	1,989,432
2025-05-15	12.050	12.210	12.030	12.150	12.150	2,479,120
2025-05-14	12.190	12.190	12.010	12.070	12.070	2,171,200
2025-05-13	12.180	12.270	12.110	12.150	12.150	2,352,800
2025-05-12	12.140	12.320	12.060	12.140	12.140	2,492,088
2025-05-09	12.130	12.200	12.060	12.110	12.110	2,264,486
2025-05-08	12.020	12.120	11.970	12.100	12.100	2,044,298
2025-05-07	12.100	12.190	11.970	12.050	12.050	2,416,300
2025-05-06	12.100	12.100	11.930	12.010	12.010	2,815,699
2025-04-30	11.750	11.970	11.750	11.850	11.850	2,462,781
2025-04-29	11.860	11.990	11.620	11.710	11.710	4,463,421
2025-04-28	12.140	12.210	11.980	12.050	12.050	2,545,120
2025-04-25	12.070	12.250	12.070	12.140	12.140	2,559,400
2025-04-24	12.200	12.330	12.070	12.090	12.090	3,260,142
2025-04-23	12.010	12.520	11.920	12.210	12.210	5,364,502

← NewerPage 6 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.