Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.020	3.130	2.990	3.090	3.090	90,069,809
2023-07-27	2.980	3.080	2.950	3.020	3.020	84,005,118
2023-07-26	2.980	3.070	2.950	3.020	3.020	97,627,526
2023-07-25	2.860	3.010	2.860	2.990	2.990	93,676,036
2023-07-24	2.880	2.900	2.800	2.850	2.850	48,913,616
2023-07-21	2.800	2.880	2.780	2.860	2.860	54,234,743
2023-07-20	2.810	2.840	2.790	2.790	2.790	25,586,400
2023-07-19	2.780	2.830	2.770	2.820	2.820	29,919,797
2023-07-18	2.800	2.810	2.750	2.780	2.780	21,209,600
2023-07-17	2.840	2.850	2.780	2.790	2.790	21,444,700
2023-07-14	2.810	2.880	2.790	2.860	2.860	38,476,188
2023-07-13	2.840	2.860	2.760	2.810	2.810	43,615,810
2023-07-12	2.880	2.890	2.820	2.830	2.830	25,570,033
2023-07-11	2.930	2.950	2.870	2.900	2.900	24,354,236
2023-07-10	2.880	2.920	2.850	2.890	2.890	28,085,120
2023-07-07	2.870	2.970	2.870	2.910	2.910	38,130,688
2023-07-06	2.870	2.930	2.830	2.900	2.900	39,631,910
2023-07-05	2.850	2.930	2.840	2.880	2.880	41,797,800
2023-07-04	2.860	2.870	2.820	2.850	2.850	32,456,200
2023-07-03	2.840	2.890	2.840	2.880	2.880	29,920,200
2023-06-30	2.800	2.900	2.800	2.830	2.830	35,244,023
2023-06-29	2.810	2.840	2.800	2.800	2.800	24,266,966
2023-06-28	2.810	2.860	2.790	2.830	2.830	37,500,437
2023-06-27	2.680	2.820	2.670	2.820	2.820	47,492,645
2023-06-26	2.730	2.750	2.670	2.680	2.680	29,709,759
2023-06-21	2.790	2.840	2.750	2.750	2.750	35,188,848
2023-06-20	2.830	2.840	2.790	2.790	2.790	31,287,101
2023-06-19	2.880	2.900	2.830	2.830	2.830	45,666,609
2023-06-16	2.920	2.940	2.890	2.900	2.900	41,113,907
2023-06-15	2.890	2.950	2.880	2.920	2.920	38,242,562
2023-06-14	2.940	2.960	2.880	2.910	2.910	43,080,160
2023-06-13	2.900	2.980	2.890	2.940	2.940	51,120,580
2023-06-12	2.940	2.940	2.860	2.900	2.900	42,928,635
2023-06-09	2.960	2.980	2.890	2.940	2.940	60,373,254
2023-06-08	2.990	3.060	2.930	2.960	2.960	78,116,019
2023-06-07	3.000	3.130	2.970	3.030	3.030	95,570,892
2023-06-06	2.880	3.160	2.860	3.030	3.030	141,927,071
2023-06-05	2.910	2.930	2.860	2.880	2.880	75,191,037
2023-06-02	2.770	3.060	2.770	2.980	2.980	139,439,296
2023-06-01	2.750	2.810	2.710	2.790	2.790	62,073,083
2023-05-31	2.820	2.840	2.770	2.770	2.770	61,135,003
2023-05-30	2.850	2.850	2.770	2.840	2.840	75,715,899
2023-05-29	2.940	2.960	2.850	2.860	2.860	92,113,916
2023-05-26	3.060	3.080	2.920	2.980	2.980	120,123,044
2023-05-25	3.070	3.210	3.070	3.140	3.140	119,041,994
2023-05-24	3.220	3.290	3.070	3.080	3.080	168,660,556
2023-05-23	3.410	3.590	3.250	3.290	3.290	186,834,971
2023-05-22	3.370	3.800	3.210	3.600	3.600	267,337,213
2023-05-19	3.610	3.760	3.310	3.570	3.570	313,879,598
2023-05-18	3.250	3.430	3.220	3.430	3.430	121,612,236
2023-05-17	3.000	3.300	2.960	3.120	3.120	205,317,563
2023-05-16	2.990	3.090	2.890	3.090	3.090	155,070,750
2023-05-15	2.830	2.830	2.760	2.810	2.810	13,290,550
2023-05-12	2.830	2.850	2.820	2.830	2.830	13,617,410
2023-05-11	2.810	2.840	2.800	2.810	2.810	12,722,996
2023-05-10	2.810	2.830	2.790	2.800	2.800	11,718,227
2023-05-09	2.820	2.850	2.800	2.810	2.810	20,988,015
2023-05-08	2.780	2.860	2.770	2.840	2.840	26,173,822
2023-05-05	2.720	2.780	2.720	2.770	2.770	20,190,385
2023-05-04	2.660	2.730	2.640	2.710	2.710	13,529,288

← NewerPage 14 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.