Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.000	2.060	1.960	2.000	2.000	33,000,901
2026-07-17	2.060	2.110	1.990	2.010	2.010	33,834,702
2026-07-16	2.070	2.130	2.050	2.080	2.080	29,176,402
2026-07-15	1.990	2.110	1.980	2.090	2.090	40,982,245
2026-07-14	1.960	2.040	1.930	2.020	2.020	24,770,300
2026-07-13	2.050	2.070	1.950	1.960	1.960	33,864,800
2026-07-10	1.990	2.110	1.960	2.060	2.060	35,839,475
2026-07-09	1.990	2.030	1.960	2.000	2.000	26,994,984
2026-07-08	2.010	2.030	1.970	2.000	2.000	22,689,636
2026-07-07	2.070	2.090	1.990	2.010	2.010	26,945,589
2026-07-06	2.120	2.150	2.070	2.080	2.080	39,010,648
2026-07-03	2.140	2.240	2.110	2.130	2.130	64,380,184
2026-07-02	2.070	2.240	2.070	2.180	2.180	88,934,955
2026-07-01	1.990	2.070	1.980	2.040	2.040	32,078,400
2026-06-30	1.960	2.010	1.920	1.990	1.990	34,997,849
2026-06-29	1.970	1.980	1.890	1.970	1.970	34,765,602
2026-06-26	2.080	2.080	1.960	1.970	1.970	49,155,277
2026-06-25	2.120	2.130	2.040	2.080	2.080	28,998,250
2026-06-24	2.170	2.190	2.040	2.090	2.090	46,849,713
2026-06-23	2.130	2.260	2.120	2.190	2.190	45,280,543
2026-06-22	2.160	2.160	2.070	2.150	2.150	49,804,400
2026-06-18	2.250	2.260	2.160	2.170	2.170	50,201,617
2026-06-17	2.340	2.360	2.240	2.250	2.250	53,649,102
2026-06-16	2.410	2.420	2.300	2.360	2.360	41,543,100
2026-06-15	2.460	2.500	2.380	2.410	2.410	50,125,710
2026-06-12	2.480	2.530	2.400	2.460	2.460	45,053,800
2026-06-11	2.510	2.570	2.410	2.450	2.450	50,534,912
2026-06-10	2.600	2.650	2.510	2.540	2.540	56,313,247
2026-06-09	2.760	2.790	2.500	2.660	2.660	92,796,676
2026-06-08	2.700	2.900	2.640	2.780	2.780	91,733,732
2026-06-05	2.810	2.990	2.730	2.770	2.770	93,296,722
2026-06-04	2.810	2.940	2.760	2.770	2.770	73,714,245
2026-06-03	2.820	2.890	2.750	2.890	2.890	128,998,311
2026-06-02	2.950	3.070	2.840	2.850	2.850	178,806,953
2026-06-01	2.660	2.920	2.550	2.920	2.920	79,569,453
2026-05-29	2.830	2.920	2.640	2.650	2.650	95,431,201
2026-05-28	2.700	2.890	2.650	2.700	2.700	88,843,525
2026-05-27	2.800	2.810	2.680	2.730	2.730	114,381,349
2026-05-26	2.880	3.040	2.760	2.800	2.800	212,092,518
2026-05-25	2.690	2.860	2.660	2.860	2.860	81,715,392
2026-05-22	2.360	2.600	2.360	2.600	2.600	52,116,510
2026-05-21	2.490	2.520	2.340	2.360	2.360	27,790,227
2026-05-20	2.510	2.520	2.470	2.490	2.490	21,372,014
2026-05-19	2.560	2.600	2.470	2.520	2.520	24,814,395
2026-05-18	2.470	2.560	2.410	2.530	2.530	37,378,500
2026-05-15	2.510	2.530	2.440	2.470	2.470	31,152,700
2026-05-14	2.560	2.580	2.520	2.520	2.520	29,520,060
2026-05-13	2.550	2.590	2.530	2.550	2.550	29,378,655
2026-05-12	2.570	2.600	2.520	2.570	2.570	36,440,001
2026-05-11	2.570	2.610	2.550	2.560	2.560	35,240,806
2026-05-08	2.550	2.580	2.530	2.570	2.570	31,062,610
2026-05-07	2.570	2.590	2.530	2.540	2.540	31,904,400
2026-05-06	2.580	2.590	2.530	2.550	2.550	34,579,101
2026-04-30	2.510	2.590	2.500	2.570	2.570	40,735,860
2026-04-29	2.470	2.530	2.460	2.520	2.520	41,098,081
2026-04-28	2.400	2.530	2.400	2.480	2.480	54,428,295
2026-04-27	2.300	2.440	2.290	2.430	2.430	54,361,389
2026-04-24	2.250	2.300	2.230	2.290	2.290	25,177,373
2026-04-23	2.300	2.310	2.250	2.260	2.260	24,591,948
2026-04-22	2.280	2.320	2.270	2.300	2.300	19,950,338

← NewerPage 2 of 5 · 243 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.