Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.690 | 6.690 | 6.680 | 6.680 | 5.243 | 500 |
| 2024-05-10 | 6.700 | 6.700 | 6.700 | 6.700 | 5.259 | 0 |
| 2024-05-09 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-07 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-06 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-03 | 6.900 | 6.900 | 6.900 | 6.900 | 5.416 | 0 |
| 2024-05-02 | 6.910 | 6.910 | 6.910 | 6.910 | 5.424 | 0 |
| 2024-04-30 | 6.910 | 6.910 | 6.910 | 6.910 | 5.424 | 0 |
| 2024-04-29 | 6.910 | 6.910 | 6.910 | 6.910 | 5.424 | 0 |
| 2024-04-26 | 6.920 | 6.920 | 6.920 | 6.920 | 5.432 | 0 |
| 2024-04-25 | 6.920 | 6.920 | 6.920 | 6.920 | 5.432 | 0 |
| 2024-04-24 | 6.920 | 6.920 | 6.920 | 6.920 | 5.432 | 0 |
| 2024-04-23 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-22 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-19 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-18 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-17 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-16 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-15 | 6.680 | 6.680 | 6.680 | 6.680 | 5.243 | 0 |
| 2024-04-12 | 5.440 | 6.680 | 5.440 | 6.680 | 5.243 | 9,000 |
| 2024-04-11 | 5.480 | 5.480 | 5.480 | 5.480 | 4.301 | 0 |
| 2024-04-10 | 5.500 | 5.500 | 5.500 | 5.500 | 4.317 | 1,500 |
| 2024-04-09 | 5.850 | 5.850 | 5.850 | 5.850 | 4.592 | 0 |
| 2024-04-08 | 5.900 | 5.900 | 5.900 | 5.900 | 4.631 | 0 |
| 2024-04-05 | 5.980 | 5.980 | 5.980 | 5.980 | 4.694 | 0 |
| 2024-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 4.709 | 0 |
| 2024-04-02 | 6.030 | 6.030 | 6.030 | 6.030 | 4.733 | 0 |
| 2024-03-28 | 6.100 | 6.100 | 6.100 | 6.100 | 4.788 | 0 |
| 2024-03-27 | 6.150 | 6.150 | 6.150 | 6.150 | 4.827 | 500 |
| 2024-03-26 | 6.250 | 6.250 | 6.250 | 6.250 | 4.906 | 500 |
| 2024-03-25 | 6.300 | 6.300 | 6.300 | 6.300 | 4.945 | 0 |
| 2024-03-22 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-21 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 500 |
| 2024-03-20 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-19 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-18 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-15 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-14 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-13 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-12 | 6.350 | 6.350 | 6.350 | 6.350 | 4.984 | 0 |
| 2024-03-11 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-08 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-07 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-06 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-05 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-04 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-03-01 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-29 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-28 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-27 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-26 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-23 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-22 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-21 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-20 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-19 | 6.370 | 6.370 | 6.370 | 6.370 | 5.000 | 0 |
| 2024-02-16 | 6.380 | 6.380 | 6.380 | 6.380 | 5.008 | 0 |
| 2024-02-15 | 6.380 | 6.380 | 6.380 | 6.380 | 5.008 | 0 |
| 2024-02-14 | 6.380 | 6.380 | 6.380 | 6.380 | 5.008 | 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.