Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.220	12.220	12.020	12.080	12.080	2,666,720
2025-01-16	11.990	12.470	11.990	12.230	12.230	5,235,080
2025-01-15	11.950	12.130	11.880	11.970	11.970	3,195,440
2025-01-14	11.650	11.960	11.650	11.950	11.950	3,830,300
2025-01-13	11.460	11.560	11.230	11.540	11.540	2,339,180
2025-01-10	11.860	11.860	11.500	11.510	11.510	3,789,758
2025-01-09	11.900	11.980	11.800	11.860	11.860	2,817,700
2025-01-08	11.880	12.000	11.710	11.970	11.970	3,323,218
2025-01-07	11.950	11.990	11.700	11.970	11.970	3,903,600
2025-01-06	11.940	12.150	11.560	11.940	11.940	4,326,977
2025-01-03	12.690	12.710	11.980	11.980	11.980	6,953,317
2025-01-02	12.500	13.020	12.490	12.620	12.620	7,274,520
2024-12-31	12.830	12.990	12.590	12.600	12.600	5,387,182
2024-12-30	13.000	13.000	12.760	12.800	12.800	4,940,068
2024-12-27	12.970	13.130	12.850	13.000	13.000	6,659,796
2024-12-26	12.780	13.090	12.730	13.050	13.050	7,914,340
2024-12-25	12.750	13.090	12.300	12.870	12.870	11,374,166
2024-12-24	12.710	12.890	12.600	12.770	12.770	8,022,864
2024-12-23	13.210	13.270	12.700	12.700	12.700	13,081,938
2024-12-20	13.300	14.230	13.100	13.350	13.350	18,199,036
2024-12-19	13.700	13.990	12.950	13.120	13.120	21,072,315
2024-12-18	13.970	14.990	13.500	13.820	13.820	26,292,948
2024-12-17	15.000	15.000	13.860	13.950	13.950	32,375,531
2024-12-16	15.400	15.400	14.880	15.400	15.400	37,317,434
2024-12-13	12.990	14.000	12.990	14.000	14.000	14,612,187
2024-12-12	12.530	12.730	12.460	12.730	12.730	3,900,580
2024-12-11	12.300	12.580	12.280	12.510	12.510	3,244,600
2024-12-10	12.580	12.680	12.300	12.320	12.320	4,090,800
2024-12-09	12.380	12.430	12.220	12.360	12.360	2,277,040
2024-12-06	12.280	12.400	12.240	12.390	12.390	2,483,040
2024-12-05	12.230	12.350	12.180	12.310	12.310	2,274,761
2024-12-04	12.320	12.460	12.170	12.230	12.230	2,884,400
2024-12-03	12.460	12.590	12.330	12.370	12.370	3,280,799
2024-12-02	12.390	12.550	12.330	12.420	12.420	4,690,040
2024-11-29	12.360	12.610	12.320	12.400	12.400	4,497,080
2024-11-28	12.580	12.830	12.390	12.420	12.420	6,539,479
2024-11-27	12.300	12.780	12.000	12.700	12.700	9,681,572
2024-11-26	11.860	12.790	11.850	12.380	12.380	6,960,110
2024-11-25	11.660	11.940	11.650	11.900	11.900	2,718,900
2024-11-22	12.160	12.170	11.750	11.750	11.750	4,421,620
2024-11-21	12.170	12.260	12.080	12.170	12.170	2,825,553
2024-11-20	11.890	12.350	11.870	12.260	12.260	5,570,981
2024-11-19	12.120	12.120	11.760	11.980	11.980	4,628,445
2024-11-18	11.900	12.170	11.800	12.130	12.130	6,285,680
2024-11-15	11.750	12.130	11.700	11.840	11.840	4,579,816
2024-11-14	11.880	11.940	11.700	11.700	11.700	2,687,860
2024-11-13	11.850	11.960	11.700	11.900	11.900	2,571,203
2024-11-12	11.850	11.950	11.810	11.880	11.880	3,624,260
2024-11-11	11.770	11.870	11.720	11.850	11.850	2,853,980
2024-11-08	11.890	11.940	11.700	11.810	11.810	4,464,077
2024-11-07	11.530	11.850	11.480	11.830	11.830	3,755,886
2024-11-06	11.590	11.640	11.460	11.590	11.590	2,728,128
2024-11-05	11.370	11.630	11.370	11.580	11.580	2,962,901
2024-11-04	11.290	11.440	11.240	11.440	11.440	2,034,620
2024-11-01	11.370	11.480	11.150	11.280	11.280	2,780,700
2024-10-31	11.360	11.490	11.260	11.430	11.430	2,669,400
2024-10-30	11.350	11.490	11.240	11.370	11.370	3,698,941
2024-10-29	11.910	11.950	11.630	11.630	11.630	2,625,847
2024-10-28	11.690	11.910	11.680	11.910	11.910	2,513,020
2024-10-25	11.610	11.770	11.600	11.730	11.730	2,147,710

← NewerPage 8 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.