Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.700	2.730	2.650	2.660	2.660	35,910,200
2025-07-22	2.690	2.700	2.660	2.700	2.700	29,690,000
2025-07-21	2.680	2.710	2.660	2.680	2.680	25,834,126
2025-07-18	2.680	2.740	2.650	2.660	2.660	23,164,201
2025-07-17	2.640	2.710	2.630	2.680	2.680	29,278,500
2025-07-16	2.640	2.670	2.630	2.660	2.660	26,535,606
2025-07-15	2.660	2.680	2.560	2.650	2.650	54,153,328
2025-07-14	2.700	2.720	2.670	2.690	2.690	40,052,130
2025-07-11	2.710	2.740	2.680	2.710	2.710	55,111,400
2025-07-10	2.620	2.720	2.620	2.700	2.700	67,637,302
2025-07-09	2.620	2.650	2.610	2.630	2.630	36,450,871
2025-07-08	2.610	2.640	2.580	2.630	2.630	45,860,378
2025-07-07	2.550	2.630	2.530	2.610	2.610	68,963,201
2025-07-04	2.560	2.730	2.560	2.590	2.590	104,733,601
2025-07-03	2.540	2.570	2.530	2.550	2.550	22,318,900
2025-07-02	2.500	2.570	2.490	2.540	2.540	42,138,900
2025-07-01	2.520	2.530	2.470	2.500	2.500	20,396,700
2025-06-30	2.520	2.540	2.500	2.510	2.510	22,458,400
2025-06-27	2.490	2.540	2.490	2.510	2.510	23,499,900
2025-06-26	2.490	2.540	2.470	2.500	2.500	28,143,100
2025-06-25	2.470	2.510	2.450	2.500	2.500	23,584,402
2025-06-24	2.420	2.490	2.400	2.470	2.470	26,539,501
2025-06-23	2.390	2.440	2.350	2.420	2.420	24,120,030
2025-06-20	2.440	2.460	2.370	2.390	2.390	30,667,129
2025-06-19	2.520	2.530	2.420	2.430	2.430	34,928,629
2025-06-18	2.500	2.550	2.480	2.530	2.530	28,897,901
2025-06-17	2.500	2.530	2.480	2.510	2.510	17,129,950
2025-06-16	2.450	2.530	2.450	2.500	2.500	22,371,532
2025-06-13	2.530	2.540	2.460	2.470	2.470	27,050,103
2025-06-12	2.550	2.550	2.510	2.540	2.540	18,748,406
2025-06-11	2.530	2.580	2.530	2.550	2.550	20,951,800
2025-06-10	2.580	2.580	2.500	2.540	2.540	34,184,600
2025-06-09	2.570	2.600	2.560	2.570	2.570	24,751,849
2025-06-06	2.580	2.610	2.540	2.560	2.560	25,380,900
2025-06-05	2.590	2.590	2.550	2.570	2.570	23,262,360
2025-06-04	2.560	2.600	2.540	2.600	2.600	28,957,442
2025-06-03	2.540	2.580	2.530	2.560	2.560	15,402,000
2025-05-30	2.610	2.620	2.540	2.550	2.550	30,558,400
2025-05-29	2.580	2.630	2.560	2.610	2.610	28,248,600
2025-05-28	2.640	2.640	2.570	2.590	2.590	29,398,001
2025-05-27	2.620	2.720	2.590	2.640	2.640	57,348,202
2025-05-26	2.590	2.640	2.580	2.600	2.600	22,470,700
2025-05-23	2.620	2.660	2.600	2.600	2.600	36,971,308
2025-05-22	2.700	2.710	2.610	2.620	2.620	35,905,300
2025-05-21	2.760	2.780	2.670	2.690	2.690	47,682,100
2025-05-20	2.770	2.810	2.720	2.780	2.780	46,299,900
2025-05-19	2.680	2.840	2.670	2.790	2.790	83,575,703
2025-05-16	2.700	2.710	2.650	2.680	2.680	40,684,519
2025-05-15	2.750	2.750	2.680	2.690	2.690	33,039,703
2025-05-14	2.750	2.760	2.700	2.750	2.750	46,564,501
2025-05-13	2.760	2.850	2.730	2.730	2.730	64,200,400
2025-05-12	2.710	2.780	2.670	2.740	2.740	78,283,400
2025-05-09	2.750	2.820	2.680	2.700	2.700	65,414,100
2025-05-08	2.850	2.870	2.720	2.760	2.760	126,281,400
2025-05-07	2.970	3.050	2.820	2.830	2.830	227,393,966
2025-05-06	2.540	2.770	2.530	2.770	2.770	78,528,175
2025-04-30	2.530	2.590	2.510	2.520	2.520	36,434,100
2025-04-29	2.550	2.570	2.470	2.520	2.520	42,302,700
2025-04-28	2.540	2.620	2.530	2.540	2.540	85,152,101
2025-04-25	2.480	2.580	2.460	2.470	2.470	71,036,201

← NewerPage 6 of 21 · 1,217 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.