Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.570	2.620	2.550	2.600	2.600	14,568,001
2022-11-01	2.550	2.580	2.510	2.580	2.580	16,040,854
2022-10-31	2.560	2.620	2.520	2.530	2.530	19,944,100
2022-10-28	2.710	2.720	2.540	2.560	2.560	41,736,286
2022-10-27	2.770	2.840	2.770	2.820	2.820	13,308,767
2022-10-26	2.740	2.790	2.720	2.770	2.770	10,363,700
2022-10-25	2.750	2.760	2.700	2.730	2.730	8,630,003
2022-10-24	2.820	2.830	2.750	2.750	2.750	12,399,082
2022-10-21	2.840	2.860	2.790	2.800	2.800	12,229,397
2022-10-20	2.830	2.850	2.810	2.820	2.820	8,411,983
2022-10-19	2.840	2.860	2.810	2.830	2.830	9,136,200
2022-10-18	2.840	2.870	2.820	2.840	2.840	12,012,790
2022-10-17	2.800	2.850	2.780	2.840	2.840	10,804,123
2022-10-14	2.800	2.830	2.790	2.820	2.820	12,080,000
2022-10-13	2.770	2.800	2.740	2.790	2.790	9,535,559
2022-10-12	2.730	2.790	2.700	2.780	2.780	10,776,359
2022-10-11	2.770	2.770	2.700	2.740	2.740	9,538,075
2022-10-10	2.810	2.840	2.750	2.750	2.750	10,915,713
2022-09-30	2.780	2.830	2.760	2.790	2.790	9,305,032
2022-09-29	2.850	2.880	2.730	2.770	2.770	15,454,100
2022-09-28	2.910	2.910	2.830	2.840	2.840	9,726,500
2022-09-27	2.890	2.930	2.800	2.910	2.910	13,759,899
2022-09-26	2.980	3.020	2.880	2.880	2.880	19,468,400
2022-09-23	3.030	3.110	3.000	3.000	3.000	19,353,086
2022-09-22	3.040	3.090	3.020	3.020	3.020	12,867,291
2022-09-21	2.970	3.070	2.930	3.070	3.070	14,039,400
2022-09-20	2.980	3.040	2.970	2.990	2.990	12,546,400
2022-09-19	3.030	3.040	2.940	2.960	2.960	15,097,595
2022-09-16	3.140	3.140	3.010	3.020	3.020	19,201,000
2022-09-15	3.140	3.170	3.060	3.120	3.120	23,097,380
2022-09-14	3.080	3.150	3.080	3.100	3.100	15,706,699
2022-09-13	3.180	3.180	3.100	3.120	3.120	17,102,300
2022-09-09	3.130	3.180	3.130	3.170	3.170	21,014,074
2022-09-08	3.150	3.160	3.120	3.130	3.130	17,961,839
2022-09-07	3.110	3.150	3.070	3.140	3.140	22,777,550
2022-09-06	3.050	3.130	3.040	3.110	3.110	30,206,007
2022-09-05	2.980	3.040	2.970	3.040	3.040	13,884,560
2022-09-02	3.010	3.010	2.960	2.980	2.980	7,697,447
2022-09-01	2.950	3.020	2.950	2.980	2.980	10,911,519
2022-08-31	2.990	3.020	2.950	2.950	2.950	12,476,517
2022-08-30	2.970	3.010	2.960	2.990	2.990	8,198,616
2022-08-29	2.960	2.990	2.920	2.980	2.980	11,076,122
2022-08-26	3.010	3.020	2.960	2.980	2.980	10,265,901
2022-08-25	3.000	3.020	2.960	2.990	2.990	10,157,000
2022-08-24	3.060	3.070	2.990	2.990	2.990	15,810,800
2022-08-23	3.070	3.080	3.040	3.050	3.050	12,882,900
2022-08-22	3.060	3.110	3.060	3.080	3.080	12,696,382
2022-08-19	3.080	3.120	3.070	3.080	3.080	13,554,711
2022-08-18	3.100	3.100	3.050	3.080	3.080	18,378,852
2022-08-17	3.080	3.140	3.040	3.120	3.120	26,190,811
2022-08-16	3.040	3.080	3.040	3.070	3.070	11,643,706
2022-08-15	3.090	3.100	3.030	3.040	3.040	12,924,657
2022-08-12	3.040	3.080	3.020	3.070	3.070	17,523,610
2022-08-11	3.000	3.040	3.000	3.040	3.040	13,167,230
2022-08-10	3.010	3.020	2.970	2.990	2.990	8,179,701
2022-08-09	3.030	3.050	3.000	3.010	3.010	11,442,201
2022-08-08	3.010	3.100	3.000	3.040	3.040	14,143,529
2022-08-05	2.990	3.020	2.970	3.010	3.010	12,170,931
2022-08-04	3.030	3.030	2.950	3.010	3.010	17,180,700
2022-08-03	3.000	3.080	2.990	3.010	3.010	18,513,727

← NewerPage 17 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.