Dazzle Fashion Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.750	18.880	18.490	18.840	16.810	1,224,621
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
2021-10-22	19.990	20.180	19.570	19.620	17.506	1,545,650
2021-10-21	20.320	20.370	19.930	20.010	17.854	1,112,793
2021-10-20	20.150	20.490	20.080	20.320	18.130	920,053
2021-10-19	20.340	20.530	20.160	20.360	18.166	911,980
2021-10-18	20.500	20.600	20.220	20.330	18.139	1,389,242
2021-10-15	20.490	20.700	20.270	20.620	18.398	1,035,167
2021-10-14	20.900	20.900	20.350	20.530	18.318	1,140,738

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.