Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.670	1.710	1.650	1.700	1.700	9,047,118
2024-07-24	1.710	1.720	1.670	1.680	1.680	10,614,331
2024-07-23	1.730	1.780	1.710	1.710	1.710	15,567,017
2024-07-22	1.710	1.750	1.690	1.720	1.720	10,302,700
2024-07-19	1.710	1.720	1.670	1.710	1.710	10,958,193
2024-07-18	1.730	1.740	1.660	1.720	1.720	11,648,393
2024-07-17	1.740	1.780	1.730	1.740	1.740	9,953,351
2024-07-16	1.740	1.760	1.720	1.740	1.740	8,358,700
2024-07-15	1.770	1.780	1.730	1.740	1.740	10,351,700
2024-07-12	1.770	1.840	1.760	1.790	1.790	19,825,549
2024-07-11	1.700	1.770	1.700	1.770	1.770	17,775,800
2024-07-10	1.700	1.710	1.650	1.680	1.680	13,273,900
2024-07-09	1.710	1.730	1.660	1.710	1.710	19,396,100
2024-07-08	1.800	1.800	1.720	1.720	1.720	12,920,100
2024-07-05	1.790	1.790	1.790	1.790	1.790	0
2024-07-04	1.860	1.870	1.780	1.790	1.790	12,744,200
2024-07-03	1.860	1.890	1.830	1.870	1.870	10,089,979
2024-07-02	1.850	1.890	1.830	1.860	1.860	16,106,300
2024-07-01	1.780	1.850	1.770	1.850	1.850	15,302,365
2024-06-28	1.790	1.820	1.780	1.790	1.790	10,852,481
2024-06-27	1.830	1.840	1.790	1.790	1.790	11,844,321
2024-06-26	1.780	1.830	1.760	1.820	1.820	10,693,687
2024-06-25	1.740	1.820	1.740	1.790	1.790	17,486,536
2024-06-24	1.810	1.820	1.730	1.740	1.740	19,314,000
2024-06-21	1.830	1.860	1.810	1.830	1.830	11,910,001
2024-06-20	1.900	1.900	1.830	1.830	1.830	21,018,111
2024-06-19	1.920	1.930	1.900	1.900	1.900	11,439,175
2024-06-18	1.910	1.930	1.900	1.920	1.920	10,139,575
2024-06-17	1.940	1.940	1.900	1.910	1.910	12,168,200
2024-06-14	1.910	1.950	1.890	1.950	1.950	20,670,941
2024-06-13	1.940	1.960	1.910	1.920	1.920	13,305,900
2024-06-12	1.940	1.950	1.920	1.940	1.940	13,724,666
2024-06-11	1.970	1.970	1.910	1.930	1.930	15,502,600
2024-06-07	1.910	1.980	1.910	1.970	1.970	21,301,116
2024-06-06	1.990	2.010	1.870	1.900	1.900	36,603,733
2024-06-05	2.050	2.050	1.980	1.990	1.990	15,224,017
2024-06-04	2.080	2.090	2.030	2.050	2.050	17,082,500
2024-06-03	2.110	2.120	2.040	2.070	2.070	22,754,354
2024-05-31	2.120	2.150	2.110	2.120	2.120	13,988,800
2024-05-30	2.170	2.170	2.110	2.130	2.130	18,834,246
2024-05-29	2.170	2.240	2.160	2.170	2.170	17,281,600
2024-05-28	2.240	2.270	2.160	2.170	2.170	26,270,924
2024-05-27	2.230	2.240	2.170	2.200	2.200	21,419,800
2024-05-24	2.270	2.290	2.220	2.220	2.220	24,782,700
2024-05-23	2.310	2.330	2.250	2.270	2.270	30,999,091
2024-05-22	2.300	2.390	2.300	2.340	2.340	41,540,328
2024-05-21	2.320	2.350	2.290	2.310	2.310	29,191,516
2024-05-20	2.440	2.440	2.320	2.330	2.330	50,383,126
2024-05-17	2.310	2.420	2.300	2.420	2.420	65,773,359
2024-05-16	2.250	2.340	2.250	2.300	2.300	41,321,764
2024-05-15	2.220	2.280	2.210	2.240	2.240	29,966,510
2024-05-14	2.200	2.250	2.200	2.220	2.220	17,760,293
2024-05-13	2.250	2.260	2.200	2.210	2.210	19,741,210
2024-05-10	2.230	2.280	2.210	2.260	2.260	26,577,930
2024-05-09	2.200	2.260	2.190	2.220	2.220	20,827,092
2024-05-08	2.250	2.250	2.180	2.180	2.180	18,058,125
2024-05-07	2.270	2.290	2.210	2.250	2.250	24,596,210
2024-05-06	2.330	2.350	2.240	2.250	2.250	39,975,680
2024-04-30	2.200	2.270	2.180	2.230	2.230	43,834,124
2024-04-29	2.030	2.180	2.030	2.180	2.180	36,433,784

← NewerPage 10 of 21 · 1,212 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.