Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.330	2.330	2.280	2.300	2.300	26,670,500
2026-04-20	2.340	2.350	2.310	2.330	2.330	24,137,687
2026-04-17	2.400	2.400	2.320	2.350	2.350	30,302,686
2026-04-16	2.370	2.400	2.350	2.390	2.390	18,092,201
2026-04-15	2.470	2.470	2.360	2.370	2.370	32,275,501
2026-04-14	2.420	2.470	2.400	2.460	2.460	31,653,762
2026-04-13	2.370	2.430	2.360	2.410	2.410	23,119,354
2026-04-10	2.350	2.460	2.350	2.390	2.390	18,965,310
2026-04-09	2.420	2.420	2.340	2.340	2.340	23,195,120
2026-04-08	2.390	2.430	2.370	2.420	2.420	25,835,201
2026-04-07	2.300	2.370	2.270	2.350	2.350	22,302,361
2026-04-03	2.400	2.420	2.280	2.290	2.290	20,685,700
2026-04-02	2.440	2.450	2.380	2.400	2.400	19,450,400
2026-04-01	2.470	2.490	2.400	2.450	2.450	20,431,050
2026-03-31	2.470	2.540	2.430	2.430	2.430	20,496,823
2026-03-30	2.440	2.470	2.390	2.460	2.460	20,705,020
2026-03-27	2.420	2.470	2.400	2.470	2.470	16,648,355
2026-03-26	2.480	2.510	2.420	2.440	2.440	18,663,154
2026-03-25	2.420	2.480	2.400	2.480	2.480	33,077,720
2026-03-24	2.320	2.450	2.290	2.420	2.420	44,505,018
2026-03-23	2.400	2.410	2.250	2.280	2.280	34,070,800
2026-03-20	2.480	2.500	2.400	2.440	2.440	29,001,063
2026-03-19	2.540	2.570	2.470	2.480	2.480	29,768,000
2026-03-18	2.630	2.630	2.530	2.560	2.560	37,956,500
2026-03-17	2.580	2.720	2.570	2.640	2.640	60,326,519
2026-03-16	2.560	2.620	2.550	2.570	2.570	23,636,017
2026-03-13	2.550	2.620	2.540	2.550	2.550	28,493,000
2026-03-12	2.550	2.590	2.540	2.560	2.560	23,208,900
2026-03-11	2.550	2.560	2.530	2.550	2.550	17,501,558
2026-03-10	2.550	2.570	2.540	2.550	2.550	20,272,818
2026-03-09	2.580	2.580	2.510	2.530	2.530	28,224,900
2026-03-06	2.500	2.600	2.490	2.590	2.590	27,797,336
2026-03-05	2.560	2.620	2.500	2.510	2.510	35,194,000
2026-03-04	2.480	2.600	2.450	2.580	2.580	39,668,937
2026-03-03	2.620	2.640	2.480	2.490	2.490	37,473,900
2026-03-02	2.660	2.670	2.600	2.630	2.630	26,119,300
2026-02-27	2.680	2.700	2.670	2.690	2.690	16,952,600
2026-02-26	2.760	2.760	2.670	2.680	2.680	34,055,000
2026-02-25	2.700	2.770	2.680	2.760	2.760	35,687,850
2026-02-24	2.660	2.700	2.660	2.690	2.690	20,067,401
2026-02-13	2.670	2.690	2.640	2.640	2.640	19,088,500
2026-02-12	2.740	2.750	2.660	2.670	2.670	27,577,650
2026-02-11	2.710	2.750	2.700	2.730	2.730	19,851,400
2026-02-10	2.740	2.750	2.710	2.720	2.720	18,630,082
2026-02-09	2.680	2.760	2.680	2.730	2.730	31,769,802
2026-02-06	2.650	2.690	2.630	2.660	2.660	20,702,948
2026-02-05	2.660	2.700	2.650	2.670	2.670	27,083,952
2026-02-04	2.590	2.670	2.580	2.670	2.670	34,565,893
2026-02-03	2.580	2.620	2.570	2.600	2.600	18,213,000
2026-02-02	2.620	2.650	2.570	2.570	2.570	24,156,559
2026-01-30	2.670	2.690	2.610	2.620	2.620	29,394,825
2026-01-29	2.640	2.690	2.600	2.670	2.670	37,030,281
2026-01-28	2.650	2.680	2.620	2.630	2.630	21,836,801
2026-01-27	2.700	2.710	2.600	2.640	2.640	36,911,700
2026-01-26	2.790	2.800	2.680	2.710	2.710	44,659,800
2026-01-23	2.740	2.790	2.730	2.790	2.790	34,893,051
2026-01-22	2.700	2.750	2.700	2.740	2.740	26,798,752
2026-01-21	2.710	2.720	2.670	2.710	2.710	23,977,307
2026-01-20	2.690	2.750	2.680	2.740	2.740	36,273,600
2026-01-19	2.670	2.710	2.650	2.700	2.700	21,695,301

← NewerPage 3 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.