Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	12.010	12.200	11.900	12.080	12.080	2,281,020
2025-04-21	11.960	12.090	11.900	11.980	11.980	2,422,600
2025-04-18	12.200	12.320	11.990	12.060	12.060	3,215,260
2025-04-17	12.220	12.400	12.040	12.260	12.260	5,035,518
2025-04-16	12.340	12.840	12.110	12.220	12.220	14,205,600
2025-04-15	11.620	12.360	11.520	12.210	12.210	6,448,900
2025-04-14	11.540	11.690	11.540	11.620	11.620	2,071,480
2025-04-11	11.460	11.590	11.420	11.520	11.520	2,103,000
2025-04-10	11.520	11.630	11.430	11.500	11.500	3,396,980
2025-04-09	11.370	11.450	10.830	11.410	11.410	3,476,880
2025-04-08	11.230	11.450	11.100	11.380	11.380	3,304,042
2025-04-07	11.720	11.930	11.210	11.210	11.210	5,773,260
2025-04-03	12.410	12.520	12.370	12.460	12.460	1,538,200
2025-04-02	12.400	12.520	12.350	12.490	12.490	1,540,800
2025-04-01	12.280	12.510	12.200	12.450	12.450	2,257,739
2025-03-31	12.330	12.400	12.110	12.160	12.160	1,941,880
2025-03-28	12.460	12.530	12.340	12.380	12.380	1,673,140
2025-03-27	12.480	12.600	12.350	12.510	12.510	2,095,820
2025-03-26	12.330	12.470	12.310	12.440	12.440	1,700,040
2025-03-25	12.240	12.370	12.240	12.320	12.320	1,308,500
2025-03-24	12.370	12.460	12.180	12.330	12.330	2,106,900
2025-03-21	12.400	12.470	12.320	12.400	12.400	2,472,800
2025-03-20	12.520	12.550	12.450	12.460	12.460	2,017,900
2025-03-19	12.580	12.640	12.460	12.550	12.550	2,195,400
2025-03-18	12.530	12.660	12.450	12.640	12.640	3,210,300
2025-03-17	12.590	12.750	12.500	12.520	12.520	4,041,000
2025-03-14	12.300	12.500	12.290	12.490	12.490	4,099,260
2025-03-13	12.290	12.350	12.180	12.280	12.280	3,091,480
2025-03-12	12.350	12.520	12.250	12.330	12.330	6,750,998
2025-03-11	12.060	12.330	12.020	12.310	12.310	4,466,340
2025-03-10	11.970	12.120	11.950	12.090	12.090	3,395,780
2025-03-07	11.960	12.010	11.910	11.950	11.950	2,242,980
2025-03-06	11.940	12.000	11.900	11.980	11.980	2,881,866
2025-03-05	12.000	12.010	11.830	11.930	11.930	2,720,980
2025-03-04	11.930	12.000	11.850	12.000	12.000	1,822,720
2025-03-03	11.930	12.060	11.830	11.930	11.930	3,040,155
2025-02-28	12.080	12.170	11.890	11.910	11.910	2,689,834
2025-02-27	12.030	12.170	11.990	12.140	12.140	3,839,120
2025-02-26	11.900	12.030	11.900	12.000	12.000	2,018,226
2025-02-25	12.030	12.030	11.890	11.920	11.920	2,112,600
2025-02-24	11.880	12.070	11.860	12.050	12.050	2,942,520
2025-02-21	12.040	12.080	11.830	11.960	11.960	3,043,940
2025-02-20	12.020	12.100	11.960	12.050	12.050	2,511,200
2025-02-19	11.890	11.990	11.880	11.980	11.980	1,843,384
2025-02-18	12.140	12.140	11.900	11.930	11.930	3,125,079
2025-02-17	12.090	12.180	12.010	12.140	12.140	2,763,579
2025-02-14	12.140	12.140	12.010	12.060	12.060	2,376,598
2025-02-13	12.230	12.240	12.120	12.140	12.140	2,293,434
2025-02-12	12.190	12.260	12.130	12.230	12.230	2,367,700
2025-02-11	12.180	12.240	12.130	12.240	12.240	3,118,596
2025-02-10	12.090	12.180	12.070	12.180	12.180	3,175,860
2025-02-07	12.010	12.170	11.950	12.080	12.080	3,986,060
2025-02-06	11.900	12.020	11.810	12.010	12.010	2,215,060
2025-02-05	12.100	12.130	11.810	11.910	11.910	2,480,880
2025-01-27	12.010	12.190	12.010	12.070	12.070	2,099,900
2025-01-24	11.800	12.030	11.700	11.990	11.990	2,337,460
2025-01-23	11.900	12.030	11.810	11.810	11.810	1,898,400
2025-01-22	12.020	12.030	11.780	11.850	11.850	2,394,580
2025-01-21	12.260	12.340	12.000	12.070	12.070	2,532,900
2025-01-20	12.170	12.290	12.050	12.240	12.240	2,483,063

← NewerPage 7 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.