Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.990	2.050	1.970	2.040	2.040	18,411,428
2024-04-25	2.000	2.030	1.980	2.000	2.000	21,581,956
2024-04-24	1.940	2.130	1.930	2.050	2.050	35,192,380
2024-04-23	1.940	1.960	1.920	1.940	1.940	9,639,912
2024-04-22	1.950	1.970	1.920	1.940	1.940	10,010,900
2024-04-19	1.970	1.990	1.940	1.960	1.960	9,698,316
2024-04-18	1.990	1.990	1.940	1.960	1.960	13,150,347
2024-04-17	1.910	1.990	1.900	1.980	1.980	17,302,411
2024-04-16	1.990	1.990	1.880	1.900	1.900	25,885,971
2024-04-15	2.130	2.140	1.960	2.000	2.000	30,106,055
2024-04-12	2.180	2.190	2.130	2.130	2.130	11,744,410
2024-04-11	2.160	2.210	2.140	2.180	2.180	13,187,800
2024-04-10	2.250	2.250	2.150	2.180	2.180	19,474,300
2024-04-09	2.200	2.250	2.190	2.250	2.250	13,948,624
2024-04-08	2.260	2.280	2.200	2.210	2.210	21,165,800
2024-04-03	2.280	2.320	2.260	2.270	2.270	28,532,834
2024-04-02	2.260	2.430	2.240	2.330	2.330	54,246,900
2024-04-01	2.210	2.280	2.210	2.270	2.270	21,494,213
2024-03-29	2.190	2.240	2.180	2.240	2.240	6,692,899
2024-03-28	2.170	2.220	2.160	2.200	2.200	11,983,601
2024-03-27	2.240	2.250	2.170	2.170	2.170	16,189,000
2024-03-26	2.210	2.250	2.190	2.240	2.240	17,695,069
2024-03-25	2.220	2.270	2.200	2.210	2.210	15,854,947
2024-03-22	2.270	2.270	2.210	2.230	2.230	16,413,400
2024-03-21	2.280	2.300	2.250	2.270	2.270	15,797,764
2024-03-20	2.270	2.290	2.260	2.280	2.280	9,431,966
2024-03-19	2.260	2.310	2.250	2.270	2.270	21,105,754
2024-03-18	2.250	2.280	2.240	2.260	2.260	19,865,407
2024-03-15	2.180	2.250	2.170	2.240	2.240	21,946,965
2024-03-14	2.200	2.220	2.160	2.180	2.180	15,454,964
2024-03-13	2.230	2.240	2.180	2.200	2.200	17,995,433
2024-03-12	2.190	2.260	2.160	2.240	2.240	28,760,301
2024-03-11	2.140	2.190	2.120	2.190	2.190	20,846,852
2024-03-08	2.130	2.150	2.100	2.130	2.130	12,409,600
2024-03-07	2.120	2.170	2.120	2.130	2.130	15,626,900
2024-03-06	2.120	2.150	2.110	2.130	2.130	15,579,953
2024-03-05	2.150	2.150	2.110	2.120	2.120	17,018,116
2024-03-04	2.170	2.190	2.120	2.150	2.150	15,888,110
2024-03-01	2.180	2.200	2.150	2.180	2.180	17,178,700
2024-02-29	2.120	2.180	2.100	2.170	2.170	22,773,500
2024-02-28	2.250	2.320	2.120	2.120	2.120	40,385,979
2024-02-27	2.200	2.270	2.170	2.260	2.260	22,155,676
2024-02-26	2.180	2.270	2.150	2.210	2.210	30,356,621
2024-02-23	2.140	2.190	2.120	2.180	2.180	22,222,678
2024-02-22	2.100	2.140	2.090	2.130	2.130	17,646,693
2024-02-21	2.080	2.170	2.060	2.120	2.120	24,441,073
2024-02-20	2.070	2.100	2.040	2.090	2.090	18,340,667
2024-02-19	2.040	2.100	2.040	2.070	2.070	22,667,890
2024-02-08	1.860	2.040	1.850	2.040	2.040	31,496,419
2024-02-07	1.960	1.970	1.830	1.860	1.860	28,362,442
2024-02-06	1.890	2.020	1.740	1.950	1.950	40,426,500
2024-02-05	2.120	2.130	1.920	1.920	1.920	39,272,445
2024-02-02	2.210	2.280	2.070	2.130	2.130	28,202,097
2024-02-01	2.280	2.280	2.150	2.200	2.200	29,944,581
2024-01-31	2.400	2.410	2.270	2.280	2.280	29,722,700
2024-01-30	2.490	2.500	2.390	2.400	2.400	19,843,400
2024-01-29	2.590	2.610	2.490	2.500	2.500	27,874,478
2024-01-26	2.530	2.610	2.520	2.580	2.580	38,700,840
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

← NewerPage 11 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.