Deluxe Family Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.190	2.320	2.190	2.310	2.310	54,378,505
2024-10-25	2.150	2.220	2.150	2.200	2.200	36,233,951
2024-10-24	2.130	2.160	2.130	2.150	2.150	21,284,700
2024-10-23	2.110	2.170	2.100	2.140	2.140	35,059,759
2024-10-22	2.090	2.130	2.090	2.120	2.120	19,631,100
2024-10-21	2.110	2.130	2.090	2.100	2.100	22,563,459
2024-10-18	2.090	2.140	2.060	2.120	2.120	29,827,800
2024-10-17	2.180	2.190	2.090	2.090	2.090	35,641,358
2024-10-16	2.080	2.170	2.070	2.170	2.170	39,163,635
2024-10-15	2.120	2.140	2.090	2.090	2.090	23,079,456
2024-10-14	2.150	2.170	2.100	2.130	2.130	23,000,714
2024-10-11	2.110	2.150	2.070	2.080	2.080	27,422,616
2024-10-10	2.110	2.170	2.070	2.110	2.110	37,280,714
2024-10-09	2.330	2.330	2.120	2.120	2.120	64,162,263
2024-10-08	2.510	2.520	2.230	2.360	2.360	112,744,703
2024-09-30	2.250	2.300	2.130	2.290	2.290	104,246,193
2024-09-27	2.060	2.100	2.020	2.100	2.100	58,060,064
2024-09-26	1.880	2.020	1.870	2.020	2.020	70,523,501
2024-09-25	1.860	1.970	1.850	1.890	1.890	48,157,802
2024-09-24	1.820	1.850	1.790	1.850	1.850	30,821,979
2024-09-23	1.800	1.820	1.780	1.800	1.800	17,880,346
2024-09-20	1.790	1.820	1.770	1.810	1.810	29,329,400
2024-09-19	1.760	1.810	1.750	1.800	1.800	28,607,912
2024-09-18	1.740	1.780	1.680	1.760	1.760	29,194,011
2024-09-13	1.740	1.790	1.730	1.740	1.740	28,142,901
2024-09-12	1.720	1.820	1.710	1.740	1.740	34,258,279
2024-09-11	1.740	1.750	1.710	1.710	1.710	12,931,300
2024-09-10	1.740	1.760	1.700	1.740	1.740	20,589,471
2024-09-09	1.730	1.770	1.710	1.750	1.750	21,247,961
2024-09-06	1.800	1.800	1.740	1.750	1.750	36,650,976
2024-09-05	1.800	1.830	1.780	1.800	1.800	69,321,429
2024-09-04	1.730	1.880	1.730	1.860	1.860	94,999,480
2024-09-03	1.710	1.730	1.690	1.710	1.710	10,860,400
2024-09-02	1.750	1.780	1.710	1.710	1.710	18,365,976
2024-08-30	1.690	1.790	1.680	1.760	1.760	26,695,216
2024-08-29	1.660	1.700	1.640	1.700	1.700	10,903,018
2024-08-28	1.660	1.680	1.640	1.670	1.670	7,985,108
2024-08-27	1.700	1.700	1.650	1.660	1.660	10,023,000
2024-08-26	1.670	1.710	1.660	1.710	1.710	9,230,647
2024-08-23	1.680	1.690	1.650	1.680	1.680	10,832,300
2024-08-22	1.700	1.720	1.680	1.680	1.680	9,629,200
2024-08-21	1.700	1.720	1.690	1.700	1.700	8,033,800
2024-08-20	1.740	1.740	1.700	1.710	1.710	8,964,000
2024-08-19	1.730	1.750	1.710	1.730	1.730	10,250,250
2024-08-16	1.760	1.790	1.730	1.750	1.750	12,175,119
2024-08-15	1.740	1.780	1.730	1.760	1.760	12,081,600
2024-08-14	1.750	1.770	1.740	1.740	1.740	8,856,100
2024-08-13	1.750	1.760	1.720	1.760	1.760	8,920,032
2024-08-12	1.810	1.810	1.740	1.760	1.760	13,972,800
2024-08-09	1.800	1.850	1.790	1.810	1.810	21,798,600
2024-08-08	1.780	1.830	1.760	1.800	1.800	15,805,301
2024-08-07	1.790	1.800	1.760	1.770	1.770	7,777,000
2024-08-06	1.760	1.800	1.750	1.790	1.790	12,019,700
2024-08-05	1.770	1.810	1.750	1.750	1.750	12,821,300
2024-08-02	1.790	1.820	1.770	1.780	1.780	12,580,910
2024-08-01	1.810	1.820	1.780	1.800	1.800	12,239,300
2024-07-31	1.770	1.820	1.750	1.810	1.810	13,936,300
2024-07-30	1.730	1.770	1.720	1.760	1.760	13,754,000
2024-07-29	1.730	1.740	1.690	1.740	1.740	7,717,827
2024-07-26	1.700	1.740	1.690	1.720	1.720	7,901,626

← NewerPage 9 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.