Deluxe Family Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.120 | 3.130 | 3.090 | 3.120 | 3.115 | 12,645,511 |
| 2022-01-28 | 3.050 | 3.110 | 3.030 | 3.090 | 3.085 | 13,378,899 |
| 2022-01-27 | 3.080 | 3.090 | 3.020 | 3.030 | 3.025 | 13,092,500 |
| 2022-01-26 | 3.090 | 3.130 | 3.060 | 3.090 | 3.085 | 11,911,028 |
| 2022-01-25 | 3.170 | 3.200 | 3.060 | 3.070 | 3.065 | 19,520,027 |
| 2022-01-24 | 3.220 | 3.230 | 3.160 | 3.170 | 3.165 | 13,909,721 |
| 2022-01-21 | 3.270 | 3.270 | 3.190 | 3.220 | 3.215 | 13,236,100 |
| 2022-01-20 | 3.310 | 3.360 | 3.230 | 3.250 | 3.245 | 18,347,600 |
| 2022-01-19 | 3.270 | 3.330 | 3.270 | 3.320 | 3.315 | 12,502,391 |
| 2022-01-18 | 3.330 | 3.340 | 3.280 | 3.290 | 3.285 | 15,283,096 |
| 2022-01-17 | 3.250 | 3.340 | 3.250 | 3.320 | 3.315 | 17,074,701 |
| 2022-01-14 | 3.320 | 3.350 | 3.250 | 3.250 | 3.245 | 22,019,146 |
| 2022-01-13 | 3.330 | 3.390 | 3.320 | 3.340 | 3.335 | 23,995,157 |
| 2022-01-12 | 3.320 | 3.340 | 3.280 | 3.330 | 3.325 | 16,936,416 |
| 2022-01-11 | 3.330 | 3.390 | 3.310 | 3.320 | 3.315 | 24,829,173 |
| 2022-01-10 | 3.320 | 3.360 | 3.200 | 3.340 | 3.335 | 38,803,181 |
| 2022-01-07 | 3.320 | 3.450 | 3.300 | 3.390 | 3.385 | 57,986,508 |
| 2022-01-06 | 3.270 | 3.330 | 3.250 | 3.300 | 3.295 | 17,172,401 |
| 2022-01-05 | 3.290 | 3.310 | 3.240 | 3.260 | 3.255 | 16,198,300 |
| 2022-01-04 | 3.220 | 3.300 | 3.210 | 3.280 | 3.275 | 22,417,100 |
| 2021-12-31 | 3.210 | 3.230 | 3.190 | 3.220 | 3.215 | 11,093,406 |
| 2021-12-30 | 3.190 | 3.220 | 3.180 | 3.210 | 3.205 | 11,562,301 |
| 2021-12-29 | 3.200 | 3.240 | 3.180 | 3.210 | 3.205 | 12,930,001 |
| 2021-12-28 | 3.200 | 3.230 | 3.180 | 3.210 | 3.205 | 11,402,660 |
| 2021-12-27 | 3.200 | 3.230 | 3.180 | 3.220 | 3.215 | 13,002,381 |
| 2021-12-24 | 3.240 | 3.250 | 3.180 | 3.190 | 3.185 | 18,455,400 |
| 2021-12-23 | 3.320 | 3.330 | 3.230 | 3.240 | 3.235 | 27,700,131 |
| 2021-12-22 | 3.390 | 3.460 | 3.310 | 3.320 | 3.315 | 47,076,241 |
| 2021-12-21 | 3.250 | 3.450 | 3.240 | 3.390 | 3.385 | 62,909,309 |
| 2021-12-20 | 3.250 | 3.300 | 3.240 | 3.250 | 3.245 | 31,063,000 |
| 2021-12-17 | 3.220 | 3.250 | 3.190 | 3.230 | 3.225 | 20,042,038 |
| 2021-12-16 | 3.210 | 3.230 | 3.180 | 3.210 | 3.205 | 12,483,415 |
| 2021-12-15 | 3.180 | 3.220 | 3.160 | 3.200 | 3.195 | 20,913,862 |
| 2021-12-14 | 3.150 | 3.170 | 3.130 | 3.170 | 3.165 | 10,163,176 |
| 2021-12-13 | 3.160 | 3.170 | 3.130 | 3.140 | 3.135 | 9,289,125 |
| 2021-12-10 | 3.160 | 3.180 | 3.140 | 3.160 | 3.155 | 9,433,900 |
| 2021-12-09 | 3.140 | 3.180 | 3.130 | 3.170 | 3.165 | 14,918,700 |
| 2021-12-08 | 3.150 | 3.150 | 3.120 | 3.140 | 3.135 | 9,329,800 |
| 2021-12-07 | 3.150 | 3.170 | 3.100 | 3.140 | 3.135 | 11,188,000 |
| 2021-12-06 | 3.180 | 3.180 | 3.120 | 3.120 | 3.115 | 13,471,400 |
| 2021-12-03 | 3.160 | 3.200 | 3.130 | 3.180 | 3.175 | 14,399,466 |
| 2021-12-02 | 3.140 | 3.220 | 3.130 | 3.160 | 3.155 | 15,305,885 |
| 2021-12-01 | 3.120 | 3.160 | 3.110 | 3.150 | 3.145 | 7,442,944 |
| 2021-11-30 | 3.110 | 3.150 | 3.110 | 3.120 | 3.115 | 8,334,274 |
| 2021-11-29 | 3.100 | 3.130 | 3.080 | 3.110 | 3.105 | 10,077,821 |
| 2021-11-26 | 3.150 | 3.170 | 3.140 | 3.140 | 3.135 | 7,649,565 |
| 2021-11-25 | 3.180 | 3.190 | 3.150 | 3.160 | 3.155 | 9,797,547 |
| 2021-11-24 | 3.180 | 3.190 | 3.140 | 3.180 | 3.175 | 14,092,200 |
| 2021-11-23 | 3.120 | 3.180 | 3.110 | 3.180 | 3.175 | 21,439,952 |
| 2021-11-22 | 3.140 | 3.140 | 3.100 | 3.110 | 3.105 | 8,003,200 |
| 2021-11-19 | 3.110 | 3.140 | 3.080 | 3.130 | 3.125 | 11,223,625 |
| 2021-11-18 | 3.120 | 3.130 | 3.100 | 3.110 | 3.105 | 8,765,662 |
| 2021-11-17 | 3.100 | 3.130 | 3.090 | 3.120 | 3.115 | 5,971,284 |
| 2021-11-16 | 3.120 | 3.140 | 3.100 | 3.100 | 3.095 | 6,319,600 |
| 2021-11-15 | 3.110 | 3.130 | 3.090 | 3.120 | 3.115 | 6,440,953 |
| 2021-11-12 | 3.140 | 3.140 | 3.090 | 3.110 | 3.105 | 8,371,126 |
| 2021-11-11 | 3.070 | 3.150 | 3.060 | 3.130 | 3.125 | 16,218,400 |
| 2021-11-10 | 3.070 | 3.080 | 3.030 | 3.080 | 3.075 | 7,415,740 |
| 2021-11-09 | 3.040 | 3.080 | 3.040 | 3.070 | 3.065 | 8,703,594 |
| 2021-11-08 | 3.010 | 3.060 | 3.000 | 3.050 | 3.045 | 7,519,750 |
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.