Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.770	2.770	2.650	2.680	2.680	38,860,251
2026-01-15	2.770	2.810	2.720	2.740	2.740	32,092,600
2026-01-14	2.810	2.880	2.750	2.800	2.800	59,285,915
2026-01-13	2.780	2.900	2.750	2.830	2.830	71,860,488
2026-01-12	2.760	2.790	2.730	2.780	2.780	40,939,107
2026-01-09	2.750	2.770	2.720	2.760	2.760	30,629,508
2026-01-08	2.710	2.770	2.700	2.750	2.750	31,195,581
2026-01-07	2.740	2.780	2.710	2.710	2.710	31,230,800
2026-01-06	2.710	2.760	2.690	2.750	2.750	32,540,593
2026-01-05	2.690	2.730	2.680	2.700	2.700	22,736,607
2025-12-31	2.670	2.690	2.640	2.680	2.680	16,813,942
2025-12-30	2.680	2.690	2.640	2.660	2.660	17,025,671
2025-12-29	2.710	2.730	2.670	2.680	2.680	23,818,311
2025-12-26	2.720	2.750	2.700	2.710	2.710	22,224,701
2025-12-25	2.690	2.730	2.690	2.720	2.720	15,691,358
2025-12-24	2.680	2.730	2.680	2.710	2.710	15,821,981
2025-12-23	2.750	2.760	2.670	2.690	2.690	25,702,369
2025-12-22	2.770	2.780	2.740	2.750	2.750	18,037,752
2025-12-19	2.690	2.780	2.680	2.770	2.770	33,396,833
2025-12-18	2.680	2.740	2.670	2.690	2.690	22,893,400
2025-12-17	2.690	2.700	2.630	2.690	2.690	23,023,584
2025-12-16	2.720	2.750	2.690	2.700	2.700	21,136,285
2025-12-15	2.700	2.760	2.670	2.740	2.740	19,716,602
2025-12-12	2.750	2.790	2.720	2.730	2.730	25,521,043
2025-12-11	2.840	2.850	2.750	2.760	2.760	34,572,349
2025-12-10	2.800	2.880	2.790	2.840	2.840	42,915,582
2025-12-09	2.880	2.890	2.800	2.820	2.820	32,140,200
2025-12-08	2.900	2.930	2.870	2.880	2.880	27,023,081
2025-12-05	2.870	2.910	2.840	2.900	2.900	24,030,701
2025-12-04	2.890	2.940	2.870	2.880	2.880	27,052,602
2025-12-03	2.950	2.980	2.890	2.900	2.900	31,846,600
2025-12-02	2.960	2.970	2.890	2.950	2.950	29,246,859
2025-12-01	2.980	3.000	2.950	2.980	2.980	25,945,417
2025-11-28	2.910	2.970	2.880	2.970	2.970	29,547,067
2025-11-27	2.920	2.960	2.900	2.910	2.910	30,168,633
2025-11-26	2.950	3.040	2.910	2.930	2.930	37,385,933
2025-11-25	2.940	2.980	2.920	2.950	2.950	27,648,800
2025-11-24	2.920	2.960	2.870	2.940	2.940	33,195,485
2025-11-21	3.030	3.080	2.900	2.910	2.910	59,784,896
2025-11-20	3.060	3.180	3.020	3.060	3.060	67,827,426
2025-11-19	3.140	3.160	3.030	3.050	3.050	56,257,749
2025-11-18	3.330	3.350	3.060	3.160	3.160	106,674,760
2025-11-17	3.300	3.340	3.280	3.320	3.320	50,920,259
2025-11-14	3.250	3.350	3.240	3.280	3.280	63,856,030
2025-11-13	3.220	3.270	3.170	3.250	3.250	46,221,500
2025-11-12	3.230	3.270	3.190	3.220	3.220	32,242,300
2025-11-11	3.180	3.290	3.180	3.250	3.250	62,623,700
2025-11-10	3.170	3.200	3.140	3.190	3.190	39,465,100
2025-11-07	3.190	3.210	3.170	3.170	3.170	25,927,700
2025-11-06	3.260	3.280	3.180	3.190	3.190	39,000,600
2025-11-05	3.180	3.290	3.160	3.260	3.260	48,936,901
2025-11-04	3.230	3.230	3.160	3.200	3.200	28,742,710
2025-11-03	3.160	3.240	3.140	3.230	3.230	47,029,700
2025-10-31	3.090	3.190	3.080	3.160	3.160	46,509,001
2025-10-30	3.140	3.190	3.090	3.100	3.100	50,997,646
2025-10-29	3.220	3.350	3.110	3.180	3.180	82,674,430
2025-10-28	3.220	3.300	3.190	3.260	3.260	35,098,333
2025-10-27	3.210	3.250	3.150	3.220	3.220	43,169,251
2025-10-24	3.260	3.320	3.190	3.210	3.210	54,340,260
2025-10-23	3.400	3.420	3.230	3.290	3.290	53,745,165

← NewerPage 4 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.