Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	3.160	3.170	2.990	3.010	3.010	35,145,990
2022-08-01	3.110	3.250	3.070	3.180	3.180	36,308,604
2022-07-29	3.170	3.170	3.110	3.120	3.120	15,238,700
2022-07-28	3.150	3.170	3.120	3.170	3.170	20,808,706
2022-07-27	3.140	3.180	3.110	3.130	3.130	17,336,300
2022-07-26	3.070	3.150	3.050	3.150	3.150	25,632,217
2022-07-25	3.070	3.110	3.050	3.060	3.060	14,156,293
2022-07-22	3.080	3.100	3.040	3.070	3.070	13,068,263
2022-07-21	3.140	3.140	3.070	3.080	3.080	15,497,449
2022-07-20	3.120	3.150	3.110	3.140	3.140	14,004,900
2022-07-19	3.100	3.140	3.090	3.130	3.130	13,752,377
2022-07-18	3.000	3.120	3.000	3.110	3.110	19,994,592
2022-07-15	3.060	3.110	3.000	3.010	3.010	23,614,626
2022-07-14	3.100	3.110	3.050	3.080	3.080	18,985,154
2022-07-13	3.110	3.150	3.080	3.120	3.120	17,202,300
2022-07-12	3.130	3.150	3.090	3.120	3.115	20,600,689
2022-07-11	3.130	3.250	3.080	3.160	3.155	29,900,019
2022-07-08	3.100	3.150	3.070	3.110	3.105	16,303,052
2022-07-07	3.060	3.170	3.060	3.110	3.105	26,474,401
2022-07-06	3.120	3.130	3.040	3.060	3.055	18,584,400
2022-07-05	3.150	3.180	3.070	3.120	3.115	28,032,836
2022-07-04	3.150	3.250	3.130	3.160	3.155	36,503,742
2022-07-01	3.150	3.190	3.120	3.130	3.125	29,144,419
2022-06-30	3.210	3.240	3.150	3.180	3.175	48,317,574
2022-06-29	3.290	3.340	3.160	3.190	3.185	113,613,153
2022-06-28	3.010	3.310	2.990	3.310	3.305	98,546,743
2022-06-27	2.990	3.050	2.990	3.010	3.005	25,223,269
2022-06-24	2.970	2.970	2.940	2.950	2.945	13,672,882
2022-06-23	2.950	2.970	2.920	2.960	2.955	15,821,842
2022-06-22	2.980	2.990	2.930	2.940	2.935	16,636,103
2022-06-21	2.950	3.010	2.930	2.970	2.965	28,261,519
2022-06-20	2.930	2.960	2.920	2.940	2.935	19,565,588
2022-06-17	2.900	2.960	2.900	2.930	2.925	18,003,622
2022-06-16	2.900	2.950	2.900	2.940	2.935	17,916,900
2022-06-15	2.910	2.960	2.890	2.930	2.925	24,066,540
2022-06-14	2.850	2.920	2.810	2.900	2.895	17,288,030
2022-06-13	2.850	2.880	2.840	2.870	2.865	13,474,000
2022-06-10	2.850	2.890	2.840	2.880	2.875	11,670,925
2022-06-09	2.900	2.930	2.860	2.870	2.865	17,333,700
2022-06-08	2.950	2.950	2.860	2.910	2.905	21,492,502
2022-06-07	2.930	2.950	2.890	2.950	2.945	23,943,694
2022-06-06	2.940	2.950	2.890	2.930	2.925	25,200,276
2022-06-02	2.940	2.980	2.910	2.960	2.955	28,186,114
2022-06-01	2.970	3.000	2.900	2.940	2.935	30,177,397
2022-05-31	2.990	3.020	2.920	2.980	2.975	43,183,281
2022-05-30	3.220	3.220	2.960	3.000	2.995	86,535,812
2022-05-27	3.080	3.080	3.080	3.080	3.075	12,558,162
2022-05-26	2.820	2.830	2.780	2.800	2.796	12,684,323
2022-05-25	2.720	2.790	2.710	2.790	2.786	16,243,922
2022-05-24	2.870	2.890	2.700	2.720	2.716	23,786,635
2022-05-23	2.870	2.900	2.840	2.880	2.875	21,588,335
2022-05-20	2.880	2.900	2.840	2.870	2.865	19,215,659
2022-05-19	2.760	2.880	2.740	2.880	2.875	29,817,518
2022-05-18	2.810	2.840	2.780	2.820	2.816	19,238,416
2022-05-17	2.880	2.890	2.800	2.830	2.826	23,086,086
2022-05-16	2.880	2.930	2.830	2.900	2.895	39,426,809
2022-05-13	2.730	2.830	2.730	2.820	2.816	31,763,876
2022-05-12	2.750	2.770	2.680	2.740	2.736	18,506,362
2022-05-11	2.770	2.830	2.740	2.740	2.736	25,706,433
2022-05-10	2.720	2.790	2.700	2.780	2.776	20,901,400

← NewerPage 18 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.