Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-08-07 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-08-06 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-08-05 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-08-02 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-08-01 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-31 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-30 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-29 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-26 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-25 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-24 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-23 | 6.970 | 6.970 | 6.970 | 6.970 | 5.786 | 0 |
| 2024-07-22 | 6.730 | 6.730 | 6.730 | 6.730 | 5.587 | 0 |
| 2024-07-19 | 6.730 | 6.730 | 6.730 | 6.730 | 5.587 | 0 |
| 2024-07-18 | 6.730 | 6.730 | 6.730 | 6.730 | 5.587 | 0 |
| 2024-07-17 | 6.340 | 6.340 | 6.340 | 6.340 | 5.263 | 0 |
| 2024-07-16 | 6.340 | 6.340 | 6.340 | 6.340 | 5.263 | 0 |
| 2024-07-15 | 6.350 | 6.350 | 6.350 | 6.350 | 5.272 | 0 |
| 2024-07-12 | 5.500 | 5.980 | 5.500 | 5.980 | 4.965 | 1,000 |
| 2024-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 4.566 | 500 |
| 2024-07-10 | 5.900 | 5.900 | 5.900 | 5.900 | 4.898 | 0 |
| 2024-07-09 | 6.000 | 6.000 | 6.000 | 6.000 | 4.981 | 0 |
| 2024-07-08 | 6.200 | 6.200 | 6.200 | 6.200 | 5.147 | 0 |
| 2024-07-05 | 6.200 | 6.200 | 6.200 | 6.200 | 5.147 | 0 |
| 2024-07-04 | 6.200 | 6.200 | 6.200 | 6.200 | 5.147 | 0 |
| 2024-07-03 | 6.200 | 6.200 | 6.200 | 6.200 | 5.147 | 0 |
| 2024-07-02 | 6.390 | 6.390 | 6.390 | 6.390 | 5.305 | 0 |
| 2024-06-28 | 6.390 | 6.390 | 6.390 | 6.390 | 5.305 | 0 |
| 2024-06-27 | 6.390 | 6.390 | 6.390 | 6.390 | 5.305 | 0 |
| 2024-06-26 | 6.390 | 6.390 | 6.390 | 6.390 | 5.305 | 0 |
| 2024-06-25 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2024-06-24 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2024-06-21 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2024-06-20 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2024-06-19 | 6.400 | 6.400 | 6.400 | 6.400 | 5.313 | 0 |
| 2024-06-18 | 6.401 | 6.401 | 6.401 | 6.401 | 5.314 | 0 |
| 2024-06-17 | 6.770 | 6.770 | 6.770 | 6.770 | 5.314 | 0 |
| 2024-06-14 | 6.770 | 6.770 | 6.770 | 6.770 | 5.314 | 0 |
| 2024-06-13 | 6.770 | 6.770 | 6.770 | 6.770 | 5.314 | 0 |
| 2024-06-12 | 6.780 | 6.780 | 6.780 | 6.780 | 5.322 | 0 |
| 2024-06-11 | 6.780 | 6.780 | 6.780 | 6.780 | 5.322 | 0 |
| 2024-06-07 | 6.780 | 6.780 | 6.780 | 6.780 | 5.322 | 0 |
| 2024-06-06 | 6.780 | 6.780 | 6.780 | 6.780 | 5.322 | 0 |
| 2024-06-05 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-06-04 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-06-03 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-05-31 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-05-30 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-05-29 | 6.800 | 6.800 | 6.800 | 6.800 | 5.337 | 0 |
| 2024-05-28 | 6.880 | 6.880 | 6.880 | 6.880 | 5.400 | 0 |
| 2024-05-27 | 6.880 | 6.880 | 6.880 | 6.880 | 5.400 | 0 |
| 2024-05-24 | 6.880 | 6.880 | 6.880 | 6.880 | 5.400 | 0 |
| 2024-05-23 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-22 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-21 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-20 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-17 | 6.750 | 6.900 | 6.750 | 6.900 | 5.416 | 2,500 |
| 2024-05-16 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-05-14 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.4114 HKD |
| 2025-06-17 | 0.3902 HKD |
| 2024-06-18 | 0.3694 HKD |
| 2023-06-19 | 0.1943 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.