Dazzle Fashion Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.090 | 12.130 | 11.800 | 12.120 | 12.120 | 2,284,697 |
| 2026-10-22 | 12.340 | 12.340 | 12.090 | 12.090 | 12.090 | 2,257,540 |
| 2026-10-21 | 12.530 | 12.560 | 12.260 | 12.320 | 12.320 | 2,881,557 |
| 2026-10-20 | 12.420 | 12.660 | 12.260 | 12.480 | 12.480 | 2,958,200 |
| 2026-10-19 | 12.210 | 12.490 | 12.130 | 12.470 | 12.470 | 3,103,300 |
| 2026-10-16 | 12.350 | 12.550 | 12.200 | 12.340 | 12.340 | 2,392,200 |
| 2026-10-15 | 12.360 | 12.450 | 12.120 | 12.260 | 12.260 | 2,538,300 |
| 2026-10-14 | 12.200 | 12.500 | 12.200 | 12.430 | 12.430 | 2,766,200 |
| 2026-10-13 | 12.240 | 12.390 | 12.090 | 12.380 | 12.380 | 2,276,675 |
| 2026-10-12 | 12.430 | 12.520 | 12.240 | 12.350 | 12.350 | 3,093,700 |
| 2026-10-09 | 12.400 | 12.520 | 12.200 | 12.480 | 12.480 | 2,846,900 |
| 2026-10-08 | 12.430 | 12.620 | 12.270 | 12.370 | 12.370 | 3,568,773 |
| 2026-09-30 | 12.170 | 12.450 | 12.170 | 12.430 | 12.430 | 2,791,879 |
| 2026-09-29 | 12.330 | 12.400 | 12.100 | 12.220 | 12.220 | 3,210,422 |
| 2026-09-28 | 12.360 | 12.570 | 12.280 | 12.350 | 12.350 | 4,745,001 |
| 2026-09-24 | 12.170 | 12.380 | 12.110 | 12.290 | 12.290 | 2,911,340 |
| 2026-09-23 | 12.130 | 12.310 | 12.030 | 12.160 | 12.160 | 2,026,300 |
Page 1 of 1 · 17 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.