Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.870	2.870	2.830	2.850	2.850	13,744,901
2023-02-01	2.840	2.870	2.810	2.870	2.870	16,741,402
2023-01-31	2.800	2.840	2.770	2.840	2.840	15,677,737
2023-01-30	2.800	2.820	2.780	2.790	2.790	15,385,340
2023-01-20	2.750	2.780	2.740	2.780	2.780	12,593,889
2023-01-19	2.730	2.750	2.710	2.740	2.740	10,092,582
2023-01-18	2.740	2.750	2.720	2.740	2.740	8,682,733
2023-01-17	2.730	2.740	2.710	2.720	2.720	7,605,813
2023-01-16	2.710	2.740	2.690	2.740	2.740	13,496,248
2023-01-13	2.660	2.710	2.660	2.710	2.710	10,269,089
2023-01-12	2.670	2.680	2.630	2.670	2.670	14,295,001
2023-01-11	2.700	2.730	2.680	2.680	2.680	11,003,462
2023-01-10	2.710	2.710	2.670	2.690	2.690	10,332,800
2023-01-09	2.730	2.750	2.700	2.710	2.710	11,059,100
2023-01-06	2.800	2.810	2.730	2.730	2.730	13,029,000
2023-01-05	2.800	2.800	2.760	2.770	2.770	11,121,650
2023-01-04	2.760	2.810	2.740	2.800	2.800	13,943,319
2023-01-03	2.730	2.760	2.700	2.750	2.750	9,698,400
2022-12-30	2.700	2.730	2.690	2.720	2.720	6,606,260
2022-12-29	2.730	2.740	2.680	2.690	2.690	9,798,914
2022-12-28	2.790	2.790	2.730	2.740	2.740	10,739,417
2022-12-27	2.780	2.800	2.750	2.790	2.790	8,371,086
2022-12-26	2.820	2.820	2.750	2.780	2.780	10,078,872
2022-12-23	2.760	2.820	2.750	2.800	2.800	9,575,900
2022-12-22	2.820	2.880	2.760	2.780	2.780	13,075,701
2022-12-21	2.840	2.870	2.810	2.820	2.820	10,420,201
2022-12-20	2.880	2.910	2.840	2.850	2.850	13,422,580
2022-12-19	2.920	3.030	2.880	2.910	2.910	21,925,701
2022-12-16	2.920	2.970	2.900	2.930	2.930	12,233,440
2022-12-15	2.920	2.930	2.880	2.920	2.920	10,623,600
2022-12-14	2.940	2.970	2.900	2.920	2.920	11,391,017
2022-12-13	2.920	2.990	2.900	2.950	2.950	17,206,839
2022-12-12	3.010	3.010	2.910	2.920	2.920	20,107,638
2022-12-09	3.000	3.060	2.990	3.030	3.030	16,644,257
2022-12-08	3.010	3.050	2.990	3.010	3.010	14,578,800
2022-12-07	3.000	3.040	2.970	3.010	3.010	13,540,465
2022-12-06	3.050	3.060	2.990	3.020	3.020	20,271,748
2022-12-05	3.070	3.130	3.050	3.070	3.070	22,394,604
2022-12-02	3.040	3.080	3.020	3.070	3.070	22,788,223
2022-12-01	3.100	3.150	3.050	3.080	3.080	34,645,252
2022-11-30	3.110	3.170	3.070	3.110	3.110	50,861,000
2022-11-29	3.100	3.150	3.030	3.100	3.100	55,887,938
2022-11-28	2.970	2.980	2.930	2.970	2.970	18,643,980
2022-11-25	2.940	3.020	2.930	2.980	2.980	35,146,628
2022-11-24	2.900	2.980	2.900	2.950	2.950	29,438,138
2022-11-23	2.890	2.900	2.840	2.870	2.870	13,163,780
2022-11-22	2.890	2.930	2.850	2.890	2.890	16,739,300
2022-11-21	2.910	2.920	2.880	2.890	2.890	16,300,484
2022-11-18	2.940	2.970	2.930	2.940	2.940	20,556,474
2022-11-17	2.930	2.960	2.920	2.940	2.940	18,408,739
2022-11-16	2.980	2.980	2.910	2.940	2.940	24,103,589
2022-11-15	2.980	3.020	2.940	2.970	2.970	35,350,009
2022-11-14	3.040	3.070	2.940	2.950	2.950	47,888,137
2022-11-11	2.940	3.030	2.920	2.990	2.990	59,481,843
2022-11-10	2.890	2.950	2.840	2.900	2.900	42,121,475
2022-11-09	2.910	2.990	2.870	2.900	2.900	62,850,068
2022-11-08	2.890	3.150	2.840	2.950	2.950	112,001,315
2022-11-07	2.610	2.880	2.610	2.880	2.880	56,150,295
2022-11-04	2.590	2.630	2.580	2.620	2.620	15,266,500
2022-11-03	2.570	2.600	2.560	2.590	2.590	10,773,500

← NewerPage 16 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.