Dazzle Fashion Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.730 | 18.850 | 18.600 | 18.790 | 16.765 | 1,273,482 |
| 2021-11-08 | 18.240 | 18.790 | 18.120 | 18.660 | 16.649 | 1,988,294 |
| 2021-11-05 | 18.500 | 18.640 | 18.220 | 18.260 | 16.292 | 1,640,269 |
| 2021-11-04 | 18.900 | 18.910 | 18.330 | 18.500 | 16.506 | 1,787,774 |
| 2021-11-03 | 18.680 | 19.160 | 18.580 | 18.720 | 16.703 | 1,141,966 |
| 2021-11-02 | 18.660 | 19.060 | 18.550 | 18.590 | 16.587 | 1,898,481 |
| 2021-11-01 | 18.730 | 18.730 | 18.330 | 18.550 | 16.551 | 2,179,125 |
| 2021-10-29 | 18.430 | 18.960 | 18.420 | 18.740 | 16.721 | 1,630,736 |
| 2021-10-28 | 18.970 | 19.150 | 18.410 | 18.800 | 16.774 | 2,212,157 |
| 2021-10-27 | 19.350 | 19.590 | 18.940 | 19.080 | 17.024 | 1,499,678 |
| 2021-10-26 | 19.730 | 19.830 | 19.440 | 19.480 | 17.381 | 1,342,207 |
| 2021-10-25 | 19.600 | 19.780 | 19.400 | 19.760 | 17.631 | 1,203,662 |
← NewerPage 21 of 21 · 1,212 trading days
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.