Dazzle Fashion Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	11.620	11.650	11.550	11.630	11.630	1,412,600
2024-10-23	11.560	11.680	11.550	11.620	11.620	2,282,579
2024-10-22	11.400	11.590	11.400	11.580	11.580	2,105,759
2024-10-21	11.410	11.550	11.380	11.450	11.450	2,619,600
2024-10-18	11.220	11.560	11.180	11.450	11.450	2,903,710
2024-10-17	11.370	11.480	11.230	11.250	11.250	1,922,087
2024-10-16	11.210	11.420	11.200	11.350	11.350	1,727,360
2024-10-15	11.520	11.530	11.310	11.320	11.320	2,508,300
2024-10-14	11.550	11.630	11.330	11.590	11.590	2,649,821
2024-10-11	11.830	11.870	11.420	11.550	11.550	3,133,381
2024-10-10	11.770	12.070	11.670	11.830	11.830	3,999,348
2024-10-09	12.410	12.420	11.600	11.720	11.720	6,819,168
2024-10-08	13.380	13.390	12.270	12.670	12.670	10,559,678
2024-09-30	11.850	12.330	11.500	12.180	12.180	8,615,769
2024-09-27	11.230	11.420	11.170	11.400	11.400	2,432,735
2024-09-26	10.750	11.100	10.690	11.080	11.080	2,123,536
2024-09-25	10.700	10.940	10.690	10.720	10.720	2,530,780
2024-09-24	10.350	10.680	10.350	10.680	10.680	1,919,035
2024-09-23	10.250	10.360	10.250	10.290	10.290	686,635
2024-09-20	10.440	10.460	10.270	10.320	10.320	868,535
2024-09-19	10.230	10.490	10.210	10.440	10.440	1,418,655
2024-09-18	10.280	10.300	10.040	10.220	10.220	1,172,640
2024-09-13	10.450	10.500	10.280	10.280	10.280	1,103,900
2024-09-12	10.410	10.550	10.410	10.450	10.450	1,190,300
2024-09-11	10.500	10.520	10.370	10.440	10.440	944,036
2024-09-10	10.590	10.640	10.400	10.520	10.520	1,152,500
2024-09-09	10.510	10.670	10.500	10.590	10.590	1,047,699
2024-09-06	10.760	10.790	10.590	10.600	10.600	1,184,535
2024-09-05	10.760	10.820	10.730	10.770	10.770	828,920
2024-09-04	10.660	10.790	10.600	10.730	10.730	1,115,301
2024-09-03	10.610	10.730	10.560	10.660	10.660	972,196
2024-09-02	10.660	10.810	10.580	10.630	10.630	1,546,540
2024-08-30	10.550	10.750	10.540	10.650	10.650	1,579,880
2024-08-29	10.510	10.590	10.470	10.550	10.550	1,021,700
2024-08-28	10.360	10.600	10.360	10.540	10.540	1,260,660
2024-08-27	10.360	10.430	10.290	10.410	10.410	1,019,800
2024-08-26	10.480	10.510	10.310	10.370	10.370	1,214,700
2024-08-23	10.580	10.610	10.460	10.470	10.470	800,500
2024-08-22	10.600	10.660	10.540	10.570	10.570	753,500
2024-08-21	10.650	10.730	10.560	10.590	10.590	918,700
2024-08-20	10.750	10.800	10.560	10.670	10.670	1,267,000
2024-08-19	10.800	10.880	10.680	10.790	10.790	1,278,209
2024-08-16	10.860	10.890	10.760	10.830	10.830	1,076,720
2024-08-15	10.720	10.870	10.720	10.860	10.860	1,423,320
2024-08-14	10.700	10.820	10.650	10.770	10.770	1,197,000
2024-08-13	10.620	10.680	10.560	10.680	10.680	1,141,090
2024-08-12	10.580	10.640	10.520	10.590	10.590	979,098
2024-08-09	10.600	10.680	10.520	10.550	10.550	915,809
2024-08-08	10.540	10.630	10.470	10.580	10.580	1,229,519
2024-08-07	10.570	10.590	10.480	10.540	10.540	750,599
2024-08-06	10.540	10.610	10.470	10.570	10.570	744,240
2024-08-05	10.490	10.700	10.470	10.500	10.500	1,278,939
2024-08-02	10.530	10.630	10.480	10.520	10.520	1,161,325
2024-08-01	10.750	10.770	10.590	10.620	10.620	1,170,000
2024-07-31	10.470	10.780	10.460	10.720	10.720	1,599,081
2024-07-30	10.460	10.570	10.430	10.520	10.520	1,374,559
2024-07-29	10.420	10.430	10.300	10.360	10.360	515,540
2024-07-26	10.310	10.440	10.310	10.390	10.390	597,840
2024-07-25	10.260	10.390	10.200	10.370	10.370	805,000
2024-07-24	10.400	10.400	10.200	10.250	10.250	1,324,747

← NewerPage 9 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.