Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.630	2.690	2.620	2.680	2.680	6,662,480
2023-04-27	2.620	2.650	2.600	2.630	2.630	5,496,547
2023-04-26	2.600	2.630	2.560	2.620	2.620	6,837,400
2023-04-25	2.660	2.660	2.590	2.610	2.610	8,765,854
2023-04-24	2.650	2.680	2.620	2.670	2.670	8,787,339
2023-04-21	2.720	2.720	2.650	2.650	2.650	11,479,868
2023-04-20	2.730	2.730	2.700	2.710	2.710	9,103,101
2023-04-19	2.780	2.790	2.720	2.740	2.740	12,436,900
2023-04-18	2.790	2.800	2.770	2.780	2.780	7,028,800
2023-04-17	2.790	2.810	2.780	2.800	2.800	7,704,800
2023-04-14	2.810	2.820	2.770	2.800	2.800	11,219,200
2023-04-13	2.830	2.850	2.800	2.800	2.800	15,606,188
2023-04-12	2.760	2.880	2.750	2.840	2.840	32,547,082
2023-04-11	2.720	2.770	2.700	2.750	2.750	9,155,239
2023-04-10	2.740	2.750	2.710	2.720	2.720	7,699,200
2023-04-07	2.700	2.760	2.700	2.750	2.750	9,386,903
2023-04-06	2.730	2.730	2.690	2.700	2.700	9,394,100
2023-04-04	2.770	2.790	2.720	2.740	2.740	12,583,601
2023-04-03	2.690	2.770	2.690	2.770	2.770	15,504,582
2023-03-31	2.700	2.720	2.690	2.690	2.690	7,318,658
2023-03-30	2.690	2.720	2.670	2.710	2.710	9,422,554
2023-03-29	2.730	2.730	2.680	2.690	2.690	7,163,900
2023-03-28	2.740	2.750	2.720	2.720	2.720	6,344,305
2023-03-27	2.780	2.780	2.720	2.740	2.740	10,659,000
2023-03-24	2.760	2.790	2.740	2.780	2.780	9,145,566
2023-03-23	2.780	2.780	2.740	2.760	2.760	6,946,569
2023-03-22	2.770	2.780	2.760	2.780	2.780	6,995,901
2023-03-21	2.750	2.770	2.730	2.760	2.760	7,280,600
2023-03-20	2.770	2.790	2.740	2.740	2.740	9,697,800
2023-03-17	2.750	2.790	2.740	2.770	2.770	8,155,300
2023-03-16	2.760	2.780	2.740	2.740	2.740	7,314,100
2023-03-15	2.740	2.780	2.730	2.770	2.770	7,328,800
2023-03-14	2.760	2.760	2.700	2.720	2.720	8,958,894
2023-03-13	2.760	2.790	2.730	2.770	2.770	13,403,700
2023-03-10	2.810	2.820	2.770	2.770	2.770	10,933,300
2023-03-09	2.830	2.840	2.810	2.830	2.830	5,702,287
2023-03-08	2.810	2.840	2.800	2.830	2.830	7,079,800
2023-03-07	2.870	2.880	2.820	2.820	2.820	12,600,600
2023-03-06	2.900	2.910	2.870	2.870	2.870	10,891,902
2023-03-03	2.890	2.920	2.870	2.910	2.910	12,739,127
2023-03-02	2.880	2.910	2.880	2.890	2.890	8,698,500
2023-03-01	2.880	2.900	2.860	2.890	2.890	10,911,103
2023-02-28	2.850	2.880	2.830	2.880	2.880	9,102,100
2023-02-27	2.860	2.880	2.830	2.840	2.840	7,578,300
2023-02-24	2.880	2.890	2.840	2.870	2.870	9,496,422
2023-02-23	2.890	2.910	2.870	2.880	2.880	10,711,894
2023-02-22	2.890	2.900	2.870	2.890	2.890	8,976,599
2023-02-21	2.900	2.930	2.880	2.900	2.900	14,728,674
2023-02-20	2.860	2.890	2.840	2.880	2.880	10,372,549
2023-02-17	2.860	2.890	2.850	2.860	2.860	12,730,950
2023-02-16	2.950	2.950	2.840	2.860	2.860	22,580,234
2023-02-15	2.940	2.950	2.900	2.930	2.930	14,016,900
2023-02-14	2.930	2.970	2.920	2.930	2.930	18,061,100
2023-02-13	2.940	2.960	2.910	2.940	2.940	25,685,352
2023-02-10	2.860	3.000	2.850	2.960	2.960	48,680,000
2023-02-09	2.850	2.870	2.820	2.860	2.860	12,710,416
2023-02-08	2.890	2.890	2.840	2.850	2.850	13,861,700
2023-02-07	2.870	2.900	2.840	2.870	2.870	21,520,765
2023-02-06	2.880	2.950	2.860	2.890	2.890	40,374,449
2023-02-03	2.840	2.840	2.790	2.820	2.820	12,906,301

← NewerPage 15 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.