Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.140	2.200	2.130	2.190	2.190	48,177,259
2026-10-19	2.240	2.260	2.120	2.160	2.160	70,242,900
2026-10-16	2.280	2.380	2.230	2.260	2.260	63,421,800
2026-10-15	2.290	2.330	2.230	2.250	2.250	60,202,000
2026-10-14	2.400	2.450	2.320	2.330	2.330	55,108,340
2026-10-13	2.400	2.440	2.330	2.420	2.420	63,262,200
2026-10-12	2.510	2.560	2.390	2.410	2.410	69,476,130
2026-10-09	2.510	2.560	2.400	2.520	2.520	103,342,538
2026-10-08	2.570	2.640	2.500	2.530	2.530	158,588,413
2026-09-30	2.450	2.600	2.270	2.530	2.530	238,580,468
2026-09-29	2.490	2.530	2.370	2.470	2.470	194,918,424
2026-09-28	2.500	2.570	2.390	2.450	2.450	247,964,465
2026-09-24	2.700	2.760	2.650	2.650	2.650	178,891,700
2026-09-23	2.670	2.940	2.590	2.940	2.940	414,325,115
2026-09-22	2.350	2.670	2.330	2.670	2.670	196,076,174
2026-09-21	2.210	2.430	2.180	2.430	2.430	87,980,269
2026-09-18	2.160	2.240	2.130	2.210	2.210	37,150,613
2026-09-17	2.120	2.180	2.100	2.170	2.170	26,371,099
2026-09-16	2.090	2.140	2.060	2.130	2.130	19,874,801
2026-09-15	2.150	2.150	2.090	2.090	2.090	21,698,900
2026-09-14	2.120	2.160	2.120	2.150	2.150	20,356,500
2026-09-11	2.200	2.200	2.100	2.130	2.130	33,807,999
2026-09-10	2.220	2.230	2.180	2.200	2.200	25,689,200
2026-09-09	2.270	2.280	2.210	2.240	2.240	32,859,600
2026-09-08	2.230	2.290	2.230	2.270	2.270	34,185,144
2026-09-07	2.200	2.230	2.200	2.220	2.220	21,712,500
2026-09-04	2.200	2.270	2.190	2.210	2.210	34,463,970
2026-09-03	2.230	2.240	2.180	2.200	2.200	23,264,575
2026-09-02	2.220	2.250	2.170	2.220	2.220	29,555,475
2026-09-01	2.190	2.270	2.190	2.240	2.240	38,716,658
2026-08-31	2.320	2.350	2.200	2.220	2.220	60,739,999
2026-08-28	2.220	2.280	2.220	2.250	2.250	32,513,800
2026-08-27	2.220	2.240	2.200	2.210	2.210	26,280,100
2026-08-26	2.210	2.250	2.170	2.220	2.220	29,464,800
2026-08-25	2.120	2.220	2.090	2.210	2.210	34,736,900
2026-08-24	2.130	2.170	2.100	2.120	2.120	17,060,264
2026-08-21	2.180	2.180	2.100	2.130	2.130	23,739,662
2026-08-20	2.090	2.220	2.080	2.180	2.180	44,399,093
2026-08-19	2.150	2.160	2.070	2.080	2.080	21,547,100
2026-08-18	2.180	2.190	2.130	2.150	2.150	21,229,600
2026-08-17	2.150	2.180	2.120	2.170	2.170	17,385,197
2026-08-14	2.170	2.190	2.120	2.150	2.150	27,333,800
2026-08-13	2.250	2.250	2.170	2.180	2.180	31,587,200
2026-08-12	2.170	2.250	2.150	2.240	2.240	36,408,042
2026-08-11	2.160	2.210	2.130	2.180	2.180	24,216,191
2026-08-10	2.120	2.170	2.100	2.170	2.170	27,804,478
2026-08-07	2.140	2.140	2.060	2.120	2.120	29,562,338
2026-08-06	2.120	2.150	2.090	2.140	2.140	33,346,119
2026-08-05	2.100	2.150	2.080	2.120	2.120	38,064,600
2026-08-04	2.130	2.140	2.080	2.110	2.110	30,331,700
2026-08-03	2.060	2.130	2.040	2.110	2.110	32,931,000
2026-07-31	2.040	2.070	2.030	2.060	2.060	25,546,432
2026-07-30	2.040	2.090	2.000	2.020	2.020	28,730,378
2026-07-29	2.000	2.060	1.980	2.040	2.040	36,237,202
2026-07-28	1.950	2.030	1.950	1.980	1.980	23,991,734
2026-07-27	1.900	1.980	1.900	1.970	1.970	25,715,834
2026-07-24	1.960	1.990	1.910	1.910	1.910	21,890,200
2026-07-23	1.930	1.990	1.920	1.980	1.980	28,673,446
2026-07-22	1.940	1.980	1.920	1.950	1.950	24,289,757
2026-07-21	2.000	2.000	1.910	1.950	1.950	43,498,084

Page 1 of 1 · 60 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.