Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.680	2.810	2.660	2.730	2.730	63,712,895
2023-10-27	2.670	2.740	2.670	2.680	2.680	51,389,826
2023-10-26	2.720	2.790	2.660	2.710	2.710	75,530,462
2023-10-25	2.760	2.830	2.730	2.770	2.770	92,488,601
2023-10-24	2.690	2.980	2.640	2.820	2.820	140,775,304
2023-10-23	2.700	2.880	2.630	2.730	2.730	158,430,841
2023-10-20	2.460	2.750	2.450	2.750	2.750	118,739,922
2023-10-19	2.410	2.660	2.390	2.500	2.500	56,694,937
2023-10-18	2.480	2.480	2.410	2.420	2.420	21,282,636
2023-10-17	2.480	2.510	2.470	2.480	2.480	10,703,246
2023-10-16	2.510	2.510	2.460	2.490	2.490	15,230,126
2023-10-13	2.590	2.590	2.500	2.520	2.520	27,797,836
2023-10-12	2.580	2.600	2.580	2.590	2.590	7,867,562
2023-10-11	2.590	2.600	2.570	2.580	2.580	13,115,761
2023-10-10	2.600	2.620	2.590	2.590	2.590	10,594,100
2023-10-09	2.620	2.630	2.590	2.600	2.600	23,361,026
2023-09-28	2.630	2.650	2.620	2.630	2.630	16,126,600
2023-09-27	2.620	2.650	2.620	2.620	2.620	16,828,120
2023-09-26	2.630	2.650	2.620	2.620	2.620	18,220,300
2023-09-25	2.680	2.690	2.630	2.650	2.650	46,862,321
2023-09-22	2.620	2.840	2.620	2.740	2.740	69,329,946
2023-09-21	2.650	2.660	2.620	2.630	2.630	12,768,800
2023-09-20	2.640	2.660	2.630	2.640	2.640	10,063,000
2023-09-19	2.660	2.670	2.640	2.640	2.640	12,765,483
2023-09-18	2.650	2.670	2.630	2.670	2.670	13,879,401
2023-09-15	2.640	2.660	2.630	2.640	2.640	12,221,571
2023-09-14	2.660	2.660	2.620	2.630	2.630	15,528,128
2023-09-13	2.660	2.690	2.630	2.660	2.660	19,850,299
2023-09-12	2.660	2.690	2.650	2.660	2.660	16,629,800
2023-09-11	2.650	2.670	2.630	2.670	2.670	17,727,300
2023-09-08	2.650	2.660	2.630	2.650	2.650	19,141,366
2023-09-07	2.700	2.720	2.660	2.660	2.660	27,984,266
2023-09-06	2.660	2.720	2.650	2.710	2.710	29,357,772
2023-09-05	2.720	2.720	2.660	2.680	2.680	30,351,200
2023-09-04	2.720	2.760	2.700	2.730	2.730	33,562,449
2023-09-01	2.720	2.750	2.670	2.680	2.680	27,449,401
2023-08-31	2.780	2.800	2.680	2.690	2.690	47,418,900
2023-08-30	2.840	2.870	2.780	2.790	2.790	33,837,300
2023-08-29	2.750	2.860	2.740	2.850	2.850	49,170,902
2023-08-28	2.820	2.860	2.730	2.770	2.770	74,786,096
2023-08-25	2.640	2.700	2.640	2.650	2.650	29,474,201
2023-08-24	2.690	2.700	2.650	2.650	2.650	32,689,395
2023-08-23	2.750	2.750	2.670	2.680	2.680	32,132,814
2023-08-22	2.750	2.770	2.710	2.770	2.770	26,839,927
2023-08-21	2.780	2.830	2.750	2.750	2.750	30,041,844
2023-08-18	2.880	2.930	2.780	2.780	2.780	51,754,017
2023-08-17	2.910	2.920	2.850	2.880	2.880	37,688,881
2023-08-16	2.870	2.930	2.830	2.890	2.890	40,799,326
2023-08-15	2.900	2.910	2.830	2.860	2.860	32,927,626
2023-08-14	2.870	2.930	2.830	2.900	2.900	35,052,372
2023-08-11	2.980	3.030	2.930	2.930	2.930	46,172,895
2023-08-10	2.980	3.000	2.940	2.970	2.970	36,273,300
2023-08-09	3.000	3.030	2.970	2.980	2.980	36,560,281
2023-08-08	3.060	3.080	2.980	3.000	3.000	40,105,789
2023-08-07	3.140	3.140	3.030	3.050	3.050	69,111,914
2023-08-04	3.260	3.290	3.150	3.160	3.160	85,584,954
2023-08-03	3.190	3.240	3.130	3.230	3.230	102,027,674
2023-08-02	3.170	3.310	3.150	3.240	3.240	122,124,663
2023-08-01	3.120	3.240	3.100	3.170	3.170	98,012,405
2023-07-31	3.110	3.210	3.070	3.150	3.150	104,113,782

← NewerPage 13 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.