Deluxe Family Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.040 | 3.080 | 3.040 | 3.070 | 3.065 | 8,703,594 |
| 2021-11-08 | 3.010 | 3.060 | 3.000 | 3.050 | 3.045 | 7,519,750 |
| 2021-11-05 | 3.020 | 3.030 | 3.000 | 3.010 | 3.005 | 10,086,600 |
| 2021-11-04 | 3.030 | 3.050 | 3.010 | 3.030 | 3.025 | 6,642,400 |
| 2021-11-03 | 3.020 | 3.040 | 3.010 | 3.030 | 3.025 | 6,560,300 |
| 2021-11-02 | 3.070 | 3.090 | 3.000 | 3.010 | 3.005 | 12,683,819 |
| 2021-11-01 | 3.070 | 3.090 | 3.050 | 3.070 | 3.065 | 6,500,150 |
| 2021-10-29 | 3.070 | 3.090 | 3.020 | 3.080 | 3.075 | 7,007,525 |
| 2021-10-28 | 3.090 | 3.100 | 3.020 | 3.030 | 3.025 | 11,477,100 |
| 2021-10-27 | 3.180 | 3.180 | 3.090 | 3.110 | 3.105 | 16,906,600 |
| 2021-10-26 | 3.160 | 3.290 | 3.130 | 3.220 | 3.215 | 23,577,203 |
| 2021-10-25 | 3.190 | 3.190 | 3.080 | 3.130 | 3.125 | 12,888,325 |
| 2021-10-22 | 3.200 | 3.240 | 3.190 | 3.200 | 3.195 | 11,256,126 |
| 2021-10-21 | 3.220 | 3.230 | 3.190 | 3.190 | 3.185 | 8,815,500 |
| 2021-10-20 | 3.220 | 3.230 | 3.200 | 3.220 | 3.215 | 6,124,576 |
| 2021-10-19 | 3.200 | 3.230 | 3.190 | 3.220 | 3.215 | 5,756,200 |
| 2021-10-18 | 3.200 | 3.220 | 3.180 | 3.210 | 3.205 | 6,303,251 |
| 2021-10-15 | 3.240 | 3.240 | 3.200 | 3.200 | 3.195 | 7,807,900 |
| 2021-10-14 | 3.240 | 3.240 | 3.200 | 3.230 | 3.225 | 7,965,059 |
← NewerPage 21 of 21 · 1,219 trading days
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.