Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.460	2.550	2.460	2.530	2.530	32,932,113
2024-01-24	2.360	2.520	2.360	2.450	2.450	31,619,050
2024-01-23	2.280	2.390	2.260	2.360	2.360	16,099,400
2024-01-22	2.420	2.430	2.280	2.300	2.300	21,082,247
2024-01-19	2.450	2.470	2.420	2.430	2.430	11,464,061
2024-01-18	2.480	2.490	2.390	2.450	2.450	19,182,307
2024-01-17	2.540	2.550	2.480	2.480	2.480	12,786,301
2024-01-16	2.580	2.600	2.500	2.550	2.550	20,257,451
2024-01-15	2.550	2.600	2.530	2.580	2.580	17,365,711
2024-01-12	2.560	2.610	2.550	2.560	2.560	20,087,800
2024-01-11	2.540	2.600	2.520	2.570	2.570	24,375,400
2024-01-10	2.550	2.590	2.520	2.550	2.550	21,194,100
2024-01-09	2.560	2.600	2.520	2.570	2.570	27,377,628
2024-01-08	2.550	2.660	2.530	2.570	2.570	35,009,970
2024-01-05	2.610	2.630	2.550	2.570	2.570	27,979,095
2024-01-04	2.570	2.690	2.550	2.600	2.600	33,702,941
2024-01-03	2.550	2.580	2.540	2.570	2.570	13,311,178
2024-01-02	2.550	2.570	2.530	2.550	2.550	14,663,238
2023-12-29	2.510	2.550	2.510	2.550	2.550	15,092,100
2023-12-28	2.450	2.530	2.440	2.520	2.520	15,181,279
2023-12-27	2.440	2.480	2.430	2.450	2.450	13,097,694
2023-12-26	2.480	2.490	2.440	2.450	2.450	10,834,268
2023-12-25	2.490	2.500	2.460	2.480	2.480	13,941,107
2023-12-22	2.550	2.560	2.500	2.500	2.500	15,768,900
2023-12-21	2.540	2.570	2.520	2.550	2.550	13,624,007
2023-12-20	2.560	2.580	2.530	2.530	2.530	10,501,600
2023-12-19	2.570	2.590	2.540	2.550	2.550	12,583,200
2023-12-18	2.610	2.650	2.570	2.570	2.570	19,880,400
2023-12-15	2.630	2.670	2.630	2.630	2.630	21,610,599
2023-12-14	2.610	2.640	2.610	2.610	2.610	14,021,659
2023-12-13	2.650	2.660	2.600	2.620	2.620	17,555,500
2023-12-12	2.610	2.670	2.600	2.660	2.660	24,048,241
2023-12-11	2.590	2.620	2.570	2.620	2.620	14,628,854
2023-12-08	2.630	2.650	2.580	2.580	2.580	25,398,292
2023-12-07	2.640	2.670	2.630	2.650	2.650	12,229,561
2023-12-06	2.650	2.670	2.630	2.650	2.650	14,856,625
2023-12-05	2.680	2.680	2.620	2.620	2.620	17,268,000
2023-12-04	2.690	2.700	2.650	2.670	2.670	16,950,825
2023-12-01	2.640	2.700	2.620	2.690	2.690	26,050,681
2023-11-30	2.640	2.660	2.610	2.630	2.630	18,019,010
2023-11-29	2.700	2.720	2.630	2.630	2.630	36,013,196
2023-11-28	2.710	2.720	2.680	2.710	2.710	20,714,460
2023-11-27	2.790	2.790	2.700	2.710	2.710	38,656,733
2023-11-24	2.830	2.860	2.790	2.800	2.800	44,447,929
2023-11-23	2.780	2.850	2.730	2.830	2.830	47,378,184
2023-11-22	2.800	2.870	2.780	2.790	2.790	58,987,305
2023-11-21	2.770	2.890	2.760	2.820	2.820	90,534,399
2023-11-20	2.700	2.770	2.690	2.760	2.760	42,030,530
2023-11-17	2.700	2.710	2.660	2.700	2.700	30,928,244
2023-11-16	2.730	2.740	2.690	2.710	2.710	26,613,700
2023-11-15	2.780	2.790	2.720	2.740	2.740	33,643,786
2023-11-14	2.710	2.770	2.700	2.770	2.770	42,035,003
2023-11-13	2.720	2.730	2.690	2.710	2.710	26,370,734
2023-11-10	2.710	2.740	2.680	2.720	2.720	27,290,963
2023-11-09	2.760	2.780	2.700	2.710	2.710	38,445,060
2023-11-08	2.730	2.800	2.730	2.760	2.760	43,244,412
2023-11-07	2.740	2.750	2.710	2.750	2.750	30,156,079
2023-11-06	2.690	2.750	2.680	2.750	2.750	41,830,071
2023-11-03	2.700	2.710	2.670	2.680	2.680	25,980,728
2023-11-02	2.660	2.710	2.660	2.690	2.690	29,629,015

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-13	0.0050 CNY
2021-07-14	0.0050 CNY
2020-07-10	0.0180 CNY
2019-06-27	0.0050 CNY

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