Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.430	2.670	2.420	2.520	2.520	91,030,701
2025-04-23	2.460	2.490	2.420	2.430	2.430	26,269,900
2025-04-22	2.420	2.480	2.420	2.480	2.480	28,666,101
2025-04-21	2.420	2.460	2.380	2.440	2.440	26,574,400
2025-04-18	2.360	2.460	2.340	2.420	2.420	33,896,800
2025-04-17	2.310	2.400	2.290	2.360	2.360	23,609,002
2025-04-16	2.360	2.380	2.270	2.330	2.330	24,694,902
2025-04-15	2.390	2.400	2.340	2.360	2.360	18,003,400
2025-04-14	2.360	2.420	2.350	2.390	2.390	26,158,600
2025-04-11	2.310	2.370	2.310	2.340	2.340	28,477,350
2025-04-10	2.300	2.400	2.290	2.350	2.350	38,418,950
2025-04-09	2.190	2.300	2.030	2.290	2.290	47,193,802
2025-04-08	2.180	2.260	2.170	2.210	2.210	38,800,100
2025-04-07	2.400	2.400	2.260	2.260	2.260	34,853,805
2025-04-03	2.470	2.530	2.460	2.510	2.510	21,147,037
2025-04-02	2.510	2.520	2.480	2.490	2.490	17,185,900
2025-04-01	2.530	2.550	2.510	2.510	2.510	18,551,444
2025-03-31	2.530	2.540	2.470	2.520	2.520	24,723,800
2025-03-28	2.580	2.580	2.530	2.540	2.540	22,941,900
2025-03-27	2.600	2.610	2.560	2.580	2.580	22,363,885
2025-03-26	2.550	2.630	2.550	2.620	2.620	27,691,500
2025-03-25	2.600	2.610	2.550	2.560	2.560	29,394,887
2025-03-24	2.690	2.700	2.550	2.600	2.600	44,250,300
2025-03-21	2.750	2.750	2.690	2.700	2.700	33,229,227
2025-03-20	2.760	2.790	2.740	2.760	2.760	28,140,201
2025-03-19	2.810	2.820	2.740	2.760	2.760	41,159,000
2025-03-18	2.820	2.880	2.790	2.820	2.820	45,730,100
2025-03-17	2.800	2.890	2.800	2.820	2.820	52,071,301
2025-03-14	2.740	2.820	2.720	2.800	2.800	47,511,900
2025-03-13	2.830	2.840	2.730	2.760	2.760	47,585,001
2025-03-12	2.790	2.900	2.770	2.840	2.840	68,804,600
2025-03-11	2.750	2.790	2.720	2.780	2.780	39,684,467
2025-03-10	2.760	2.900	2.740	2.800	2.800	68,070,813
2025-03-07	2.800	2.800	2.730	2.740	2.740	43,118,100
2025-03-06	2.750	2.820	2.730	2.810	2.810	54,939,000
2025-03-05	2.770	2.780	2.690	2.730	2.730	45,831,400
2025-03-04	2.730	2.800	2.710	2.780	2.780	34,360,900
2025-03-03	2.780	2.850	2.730	2.760	2.760	42,998,300
2025-02-28	2.910	2.920	2.770	2.780	2.780	64,300,100
2025-02-27	2.960	3.020	2.870	2.910	2.910	69,429,340
2025-02-26	2.910	3.000	2.890	2.980	2.980	90,271,567
2025-02-25	2.910	2.970	2.870	2.880	2.880	66,708,705
2025-02-24	2.970	3.040	2.920	2.940	2.940	82,978,677
2025-02-21	2.930	3.070	2.930	2.990	2.990	115,118,504
2025-02-20	2.860	2.990	2.830	2.930	2.930	98,755,575
2025-02-19	2.820	2.970	2.770	2.880	2.880	102,236,844
2025-02-18	3.000	3.000	2.780	2.780	2.780	112,757,001
2025-02-17	2.880	3.060	2.800	3.030	3.030	146,529,716
2025-02-14	3.000	3.200	2.900	2.930	2.930	233,044,411
2025-02-13	2.650	2.920	2.630	2.920	2.920	120,118,596
2025-02-12	2.610	2.700	2.590	2.650	2.650	75,548,012
2025-02-11	2.650	2.650	2.550	2.590	2.590	51,933,400
2025-02-10	2.580	2.630	2.570	2.630	2.630	59,347,300
2025-02-07	2.520	2.590	2.480	2.560	2.560	63,481,662
2025-02-06	2.440	2.540	2.420	2.510	2.510	55,627,060
2025-02-05	2.430	2.470	2.410	2.440	2.440	34,867,201
2025-01-27	2.420	2.480	2.380	2.410	2.410	39,872,800
2025-01-24	2.460	2.470	2.410	2.430	2.430	38,017,125
2025-01-23	2.480	2.550	2.460	2.460	2.460	44,465,871
2025-01-22	2.500	2.520	2.440	2.460	2.460	51,262,500

← NewerPage 7 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.