Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.530	2.640	2.520	2.530	2.530	84,998,100
2025-01-20	2.540	2.570	2.440	2.530	2.530	53,738,560
2025-01-17	2.480	2.550	2.440	2.530	2.530	54,845,411
2025-01-16	2.520	2.610	2.490	2.530	2.530	56,711,500
2025-01-15	2.520	2.530	2.450	2.500	2.500	46,510,909
2025-01-14	2.390	2.530	2.390	2.530	2.530	57,189,300
2025-01-13	2.370	2.400	2.290	2.380	2.380	42,141,800
2025-01-10	2.530	2.570	2.400	2.410	2.410	48,697,001
2025-01-09	2.500	2.550	2.480	2.530	2.530	45,793,205
2025-01-08	2.500	2.540	2.410	2.520	2.520	56,334,300
2025-01-07	2.420	2.500	2.390	2.500	2.500	47,906,900
2025-01-06	2.440	2.480	2.370	2.430	2.430	54,214,500
2025-01-03	2.690	2.690	2.470	2.480	2.480	80,133,798
2025-01-02	2.630	2.750	2.590	2.650	2.650	92,456,815
2024-12-31	2.650	2.690	2.590	2.600	2.600	49,898,100
2024-12-30	2.720	2.740	2.610	2.650	2.650	59,121,300
2024-12-27	2.710	2.830	2.660	2.750	2.750	78,107,000
2024-12-26	2.570	2.760	2.570	2.720	2.720	92,555,810
2024-12-25	2.760	2.770	2.630	2.710	2.710	74,712,547
2024-12-24	2.830	2.890	2.710	2.770	2.770	80,426,745
2024-12-23	3.070	3.080	2.810	2.830	2.830	109,086,123
2024-12-20	3.030	3.090	3.030	3.050	3.050	79,235,881
2024-12-19	3.130	3.230	3.030	3.060	3.060	119,786,913
2024-12-18	3.170	3.340	3.170	3.210	3.210	136,634,763
2024-12-17	3.650	3.650	3.350	3.350	3.350	225,005,219
2024-12-16	3.320	3.720	3.250	3.720	3.720	347,640,610
2024-12-13	3.450	3.590	3.360	3.380	3.380	292,471,923
2024-12-12	4.000	4.220	3.600	3.730	3.730	477,805,357
2024-12-11	3.670	3.840	3.550	3.840	3.840	203,079,887
2024-12-10	3.490	3.490	3.350	3.490	3.490	184,574,113
2024-12-09	3.750	3.760	3.140	3.170	3.170	384,337,463
2024-12-06	3.480	3.480	3.480	3.480	3.480	15,310,633
2024-12-05	3.160	3.160	3.140	3.160	3.160	66,637,795
2024-12-04	2.700	2.870	2.690	2.870	2.870	89,836,571
2024-12-03	2.530	2.620	2.510	2.610	2.610	54,972,054
2024-12-02	2.430	2.560	2.430	2.540	2.540	44,892,830
2024-11-29	2.420	2.460	2.380	2.430	2.430	30,348,594
2024-11-28	2.390	2.440	2.370	2.420	2.420	31,777,824
2024-11-27	2.340	2.390	2.300	2.390	2.390	28,004,600
2024-11-26	2.360	2.400	2.350	2.360	2.360	25,587,475
2024-11-25	2.330	2.390	2.310	2.370	2.370	29,927,243
2024-11-22	2.420	2.460	2.330	2.340	2.340	36,711,538
2024-11-21	2.420	2.440	2.390	2.430	2.430	31,754,448
2024-11-20	2.370	2.420	2.340	2.420	2.420	32,955,328
2024-11-19	2.390	2.400	2.250	2.380	2.380	33,621,502
2024-11-18	2.380	2.460	2.360	2.380	2.380	41,921,137
2024-11-15	2.400	2.440	2.360	2.370	2.370	38,713,400
2024-11-14	2.540	2.560	2.410	2.410	2.410	42,775,384
2024-11-13	2.540	2.570	2.450	2.490	2.490	37,663,758
2024-11-12	2.570	2.600	2.510	2.540	2.540	51,423,202
2024-11-11	2.570	2.600	2.490	2.570	2.570	64,523,079
2024-11-08	2.720	2.740	2.550	2.560	2.560	96,902,159
2024-11-07	2.560	2.720	2.530	2.680	2.680	127,000,323
2024-11-06	2.580	2.670	2.510	2.590	2.590	104,898,162
2024-11-05	2.540	2.740	2.500	2.620	2.620	149,452,120
2024-11-04	2.330	2.570	2.290	2.570	2.570	104,561,111
2024-11-01	2.370	2.430	2.320	2.340	2.340	55,495,400
2024-10-31	2.290	2.410	2.270	2.390	2.390	51,753,994
2024-10-30	2.240	2.320	2.230	2.280	2.280	35,405,382
2024-10-29	2.320	2.330	2.230	2.240	2.240	41,027,987

← NewerPage 8 of 21 · 1,212 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.