Deluxe Family Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.350 | 3.420 | 3.310 | 3.380 | 3.380 | 53,658,866 |
| 2025-10-21 | 3.220 | 3.360 | 3.180 | 3.350 | 3.350 | 70,003,302 |
| 2025-10-20 | 3.340 | 3.360 | 3.220 | 3.250 | 3.250 | 62,703,516 |
| 2025-10-17 | 3.280 | 3.370 | 3.250 | 3.350 | 3.350 | 81,770,454 |
| 2025-10-16 | 3.300 | 3.350 | 3.260 | 3.280 | 3.280 | 59,795,834 |
| 2025-10-15 | 3.270 | 3.420 | 3.270 | 3.300 | 3.300 | 48,063,002 |
| 2025-10-14 | 3.300 | 3.450 | 3.260 | 3.270 | 3.270 | 59,002,691 |
| 2025-10-13 | 3.140 | 3.340 | 3.140 | 3.310 | 3.310 | 59,550,521 |
| 2025-10-10 | 3.330 | 3.580 | 3.310 | 3.340 | 3.340 | 94,137,884 |
| 2025-10-09 | 3.290 | 3.340 | 3.200 | 3.330 | 3.330 | 68,666,446 |
| 2025-09-30 | 3.270 | 3.320 | 3.240 | 3.300 | 3.300 | 46,464,634 |
| 2025-09-29 | 3.250 | 3.290 | 3.110 | 3.280 | 3.280 | 58,847,400 |
| 2025-09-26 | 3.240 | 3.320 | 3.200 | 3.250 | 3.250 | 56,479,359 |
| 2025-09-25 | 3.370 | 3.370 | 3.240 | 3.270 | 3.270 | 61,734,759 |
| 2025-09-24 | 3.300 | 3.410 | 3.230 | 3.370 | 3.370 | 61,277,615 |
| 2025-09-23 | 3.530 | 3.530 | 3.260 | 3.320 | 3.320 | 89,681,668 |
| 2025-09-22 | 3.590 | 3.590 | 3.480 | 3.540 | 3.540 | 50,968,354 |
| 2025-09-19 | 3.650 | 3.690 | 3.510 | 3.540 | 3.540 | 88,003,426 |
| 2025-09-18 | 3.800 | 3.870 | 3.580 | 3.610 | 3.610 | 130,282,097 |
| 2025-09-17 | 3.730 | 3.860 | 3.620 | 3.780 | 3.780 | 170,374,928 |
| 2025-09-16 | 3.630 | 3.990 | 3.600 | 3.770 | 3.770 | 238,046,723 |
| 2025-09-15 | 3.720 | 3.760 | 3.580 | 3.630 | 3.630 | 116,152,133 |
| 2025-09-12 | 3.890 | 3.930 | 3.710 | 3.720 | 3.720 | 138,538,938 |
| 2025-09-11 | 3.740 | 3.970 | 3.660 | 3.820 | 3.820 | 207,283,905 |
| 2025-09-10 | 3.730 | 3.910 | 3.640 | 3.720 | 3.720 | 282,825,188 |
| 2025-09-09 | 3.500 | 3.760 | 3.500 | 3.760 | 3.760 | 114,591,951 |
| 2025-09-08 | 3.250 | 3.440 | 3.240 | 3.420 | 3.420 | 151,800,059 |
| 2025-09-05 | 3.210 | 3.260 | 3.110 | 3.250 | 3.250 | 87,795,024 |
| 2025-09-04 | 3.210 | 3.300 | 3.140 | 3.230 | 3.230 | 122,086,877 |
| 2025-09-03 | 3.090 | 3.380 | 3.060 | 3.260 | 3.260 | 185,115,899 |
| 2025-09-02 | 3.100 | 3.110 | 3.030 | 3.080 | 3.080 | 60,994,865 |
| 2025-09-01 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 71,389,274 |
| 2025-08-29 | 3.060 | 3.120 | 3.020 | 3.070 | 3.070 | 89,919,665 |
| 2025-08-28 | 3.000 | 3.040 | 2.940 | 3.040 | 3.040 | 75,366,187 |
| 2025-08-27 | 3.050 | 3.090 | 2.980 | 2.980 | 2.980 | 108,568,553 |
| 2025-08-26 | 3.140 | 3.150 | 3.050 | 3.060 | 3.060 | 111,258,072 |
| 2025-08-25 | 3.110 | 3.200 | 3.100 | 3.150 | 3.150 | 153,967,671 |
| 2025-08-22 | 3.100 | 3.230 | 3.070 | 3.150 | 3.150 | 232,410,349 |
| 2025-08-21 | 3.600 | 3.640 | 3.230 | 3.230 | 3.230 | 351,180,464 |
| 2025-08-20 | 3.380 | 3.590 | 3.280 | 3.590 | 3.590 | 503,626,669 |
| 2025-08-19 | 2.990 | 3.260 | 2.980 | 3.260 | 3.260 | 110,315,196 |
| 2025-08-18 | 2.960 | 3.010 | 2.920 | 2.960 | 2.960 | 107,546,521 |
| 2025-08-15 | 2.840 | 3.050 | 2.830 | 2.960 | 2.960 | 160,285,842 |
| 2025-08-14 | 2.910 | 3.030 | 2.840 | 2.840 | 2.840 | 103,820,919 |
| 2025-08-13 | 2.930 | 2.950 | 2.880 | 2.900 | 2.900 | 89,388,179 |
| 2025-08-12 | 2.930 | 3.000 | 2.880 | 2.930 | 2.930 | 153,737,514 |
| 2025-08-11 | 3.090 | 3.090 | 2.840 | 2.890 | 2.890 | 226,238,739 |
| 2025-08-08 | 2.690 | 2.940 | 2.690 | 2.940 | 2.940 | 195,381,738 |
| 2025-08-07 | 2.650 | 2.690 | 2.620 | 2.670 | 2.670 | 37,704,069 |
| 2025-08-06 | 2.630 | 2.650 | 2.600 | 2.640 | 2.640 | 23,666,655 |
| 2025-08-05 | 2.620 | 2.660 | 2.610 | 2.640 | 2.640 | 25,845,618 |
| 2025-08-04 | 2.580 | 2.620 | 2.560 | 2.610 | 2.610 | 17,966,700 |
| 2025-08-01 | 2.580 | 2.610 | 2.560 | 2.590 | 2.590 | 19,428,900 |
| 2025-07-31 | 2.660 | 2.660 | 2.560 | 2.570 | 2.570 | 38,763,700 |
| 2025-07-30 | 2.670 | 2.690 | 2.630 | 2.660 | 2.660 | 26,352,001 |
| 2025-07-29 | 2.670 | 2.690 | 2.630 | 2.690 | 2.690 | 31,120,426 |
| 2025-07-28 | 2.680 | 2.690 | 2.640 | 2.670 | 2.670 | 29,564,953 |
| 2025-07-25 | 2.700 | 2.710 | 2.670 | 2.690 | 2.690 | 25,293,900 |
| 2025-07-24 | 2.660 | 2.710 | 2.650 | 2.710 | 2.710 | 35,541,700 |
| 2025-07-23 | 2.700 | 2.730 | 2.650 | 2.660 | 2.660 | 35,910,200 |
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.