Deluxe Family Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.710 | 2.810 | 2.700 | 2.780 | 2.776 | 21,226,001 |
| 2022-05-06 | 2.750 | 2.780 | 2.700 | 2.730 | 2.726 | 26,660,619 |
| 2022-05-05 | 2.900 | 2.920 | 2.760 | 2.810 | 2.806 | 40,571,687 |
| 2022-04-29 | 2.600 | 2.830 | 2.570 | 2.830 | 2.826 | 42,628,654 |
| 2022-04-28 | 2.630 | 2.650 | 2.510 | 2.570 | 2.566 | 23,683,894 |
| 2022-04-27 | 2.560 | 2.630 | 2.460 | 2.620 | 2.616 | 30,131,779 |
| 2022-04-26 | 2.710 | 2.740 | 2.580 | 2.610 | 2.606 | 30,955,059 |
| 2022-04-25 | 2.940 | 2.940 | 2.680 | 2.690 | 2.686 | 47,282,452 |
| 2022-04-22 | 2.990 | 3.040 | 2.960 | 2.980 | 2.975 | 21,935,331 |
| 2022-04-21 | 3.150 | 3.170 | 2.990 | 3.020 | 3.015 | 31,795,800 |
| 2022-04-20 | 3.270 | 3.300 | 3.150 | 3.170 | 3.165 | 26,997,926 |
| 2022-04-19 | 3.200 | 3.340 | 3.150 | 3.290 | 3.285 | 38,572,678 |
| 2022-04-18 | 3.210 | 3.300 | 3.170 | 3.200 | 3.195 | 29,366,635 |
| 2022-04-15 | 3.350 | 3.410 | 3.260 | 3.290 | 3.285 | 42,658,204 |
| 2022-04-14 | 3.270 | 3.400 | 3.270 | 3.340 | 3.335 | 38,612,304 |
| 2022-04-13 | 3.320 | 3.330 | 3.230 | 3.250 | 3.245 | 32,460,917 |
| 2022-04-12 | 3.350 | 3.380 | 3.250 | 3.330 | 3.325 | 45,531,847 |
| 2022-04-11 | 3.440 | 3.440 | 3.310 | 3.370 | 3.365 | 59,773,301 |
| 2022-04-08 | 3.390 | 3.520 | 3.320 | 3.470 | 3.464 | 68,415,075 |
| 2022-04-07 | 3.450 | 3.540 | 3.390 | 3.400 | 3.395 | 61,827,290 |
| 2022-04-06 | 3.400 | 3.550 | 3.370 | 3.490 | 3.484 | 81,744,514 |
| 2022-04-01 | 3.330 | 3.410 | 3.300 | 3.390 | 3.385 | 60,373,003 |
| 2022-03-31 | 3.350 | 3.420 | 3.330 | 3.350 | 3.345 | 57,108,501 |
| 2022-03-30 | 3.250 | 3.380 | 3.230 | 3.360 | 3.355 | 73,546,412 |
| 2022-03-29 | 3.270 | 3.290 | 3.210 | 3.230 | 3.225 | 43,449,428 |
| 2022-03-28 | 3.220 | 3.310 | 3.210 | 3.280 | 3.275 | 44,546,326 |
| 2022-03-25 | 3.170 | 3.300 | 3.160 | 3.240 | 3.235 | 47,755,792 |
| 2022-03-24 | 3.170 | 3.260 | 3.150 | 3.200 | 3.195 | 39,976,350 |
| 2022-03-23 | 3.150 | 3.230 | 3.120 | 3.200 | 3.195 | 35,642,765 |
| 2022-03-22 | 3.100 | 3.190 | 3.070 | 3.170 | 3.165 | 36,654,900 |
| 2022-03-21 | 3.050 | 3.100 | 3.040 | 3.090 | 3.085 | 25,300,342 |
| 2022-03-18 | 2.970 | 3.050 | 2.960 | 3.030 | 3.025 | 14,800,130 |
| 2022-03-17 | 2.990 | 3.050 | 2.960 | 3.000 | 2.995 | 19,694,616 |
| 2022-03-16 | 2.880 | 2.940 | 2.810 | 2.930 | 2.925 | 14,557,837 |
| 2022-03-15 | 2.980 | 2.990 | 2.820 | 2.840 | 2.835 | 21,823,100 |
| 2022-03-14 | 3.040 | 3.080 | 2.990 | 2.990 | 2.985 | 13,559,801 |
| 2022-03-11 | 3.010 | 3.070 | 2.960 | 3.060 | 3.055 | 15,309,913 |
| 2022-03-10 | 3.050 | 3.070 | 3.010 | 3.020 | 3.015 | 14,230,136 |
| 2022-03-09 | 3.090 | 3.090 | 2.890 | 3.000 | 2.995 | 25,195,080 |
| 2022-03-08 | 3.150 | 3.170 | 3.060 | 3.070 | 3.065 | 17,467,862 |
| 2022-03-07 | 3.170 | 3.210 | 3.140 | 3.140 | 3.135 | 14,193,862 |
| 2022-03-04 | 3.250 | 3.270 | 3.160 | 3.170 | 3.165 | 20,775,524 |
| 2022-03-03 | 3.190 | 3.230 | 3.170 | 3.200 | 3.195 | 12,324,292 |
| 2022-03-02 | 3.160 | 3.190 | 3.150 | 3.180 | 3.175 | 11,076,600 |
| 2022-03-01 | 3.140 | 3.170 | 3.130 | 3.160 | 3.155 | 9,605,200 |
| 2022-02-28 | 3.170 | 3.170 | 3.100 | 3.120 | 3.115 | 14,153,705 |
| 2022-02-25 | 3.150 | 3.190 | 3.150 | 3.160 | 3.155 | 11,279,231 |
| 2022-02-24 | 3.260 | 3.260 | 3.100 | 3.140 | 3.135 | 26,132,655 |
| 2022-02-23 | 3.230 | 3.260 | 3.220 | 3.250 | 3.245 | 14,890,600 |
| 2022-02-22 | 3.260 | 3.280 | 3.210 | 3.230 | 3.225 | 15,437,500 |
| 2022-02-21 | 3.250 | 3.280 | 3.230 | 3.280 | 3.275 | 17,899,149 |
| 2022-02-18 | 3.180 | 3.260 | 3.150 | 3.250 | 3.245 | 17,435,904 |
| 2022-02-17 | 3.210 | 3.240 | 3.170 | 3.190 | 3.185 | 13,892,733 |
| 2022-02-16 | 3.200 | 3.230 | 3.180 | 3.220 | 3.215 | 11,476,248 |
| 2022-02-15 | 3.240 | 3.240 | 3.150 | 3.170 | 3.165 | 15,239,901 |
| 2022-02-14 | 3.190 | 3.270 | 3.180 | 3.240 | 3.235 | 17,638,208 |
| 2022-02-11 | 3.230 | 3.260 | 3.190 | 3.200 | 3.195 | 17,839,507 |
| 2022-02-10 | 3.210 | 3.230 | 3.180 | 3.230 | 3.225 | 10,841,492 |
| 2022-02-09 | 3.210 | 3.250 | 3.200 | 3.210 | 3.205 | 13,792,301 |
| 2022-02-08 | 3.110 | 3.220 | 3.100 | 3.200 | 3.195 | 19,769,100 |
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.