Suxin Joyful Life Svcs Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	6.400	6.400	6.400	6.400	5.023	0
2023-08-15	6.600	6.600	6.600	6.600	5.180	0
2023-08-14	6.600	6.600	6.600	6.600	5.180	0
2023-08-11	6.850	6.850	6.850	6.850	5.377	0
2023-08-10	7.000	7.000	7.000	7.000	5.494	0
2023-08-09	7.300	7.300	7.300	7.300	5.730	0
2023-08-08	7.760	7.760	7.760	7.760	6.091	0
2023-08-07	7.800	7.800	7.800	7.800	6.122	0
2023-08-04	7.820	7.820	7.820	7.820	6.138	0
2023-08-03	7.820	7.820	7.820	7.820	6.138	0
2023-08-02	7.870	7.870	7.870	7.870	6.177	0
2023-08-01	7.900	7.900	7.900	7.900	6.201	0
2023-07-31	7.930	7.930	7.930	7.930	6.224	0
2023-07-28	7.940	7.940	7.940	7.940	6.232	0
2023-07-27	7.940	7.940	7.940	7.940	6.232	0
2023-07-26	7.940	7.940	7.940	7.940	6.232	0
2023-07-25	7.940	7.940	7.940	7.940	6.232	0
2023-07-24	7.960	7.960	7.960	7.960	6.248	0
2023-07-21	7.960	7.960	7.960	7.960	6.248	0
2023-07-20	7.960	7.960	7.960	7.960	6.248	500
2023-07-19	7.650	7.650	7.650	7.650	6.004	0
2023-07-18	7.650	7.650	7.650	7.650	6.004	0
2023-07-14	7.650	7.650	7.650	7.650	6.004	0
2023-07-13	7.650	7.650	7.650	7.650	6.004	0
2023-07-12	7.660	7.660	7.660	7.660	6.012	0
2023-07-11	7.000	7.660	7.000	7.660	6.012	3,500
2023-07-10	7.680	7.680	7.680	7.680	6.028	0
2023-07-07	7.680	7.680	7.680	7.680	6.028	0
2023-07-06	7.680	7.680	7.680	7.680	6.028	0
2023-07-05	7.680	7.680	7.680	7.680	6.028	0
2023-07-04	7.000	7.680	7.000	7.680	6.028	7,500
2023-07-03	7.000	7.000	7.000	7.000	5.494	0
2023-06-30	7.400	7.400	7.400	7.400	5.808	0
2023-06-29	7.500	7.500	7.500	7.500	5.887	0
2023-06-28	7.500	7.500	7.500	7.500	5.887	0
2023-06-27	7.500	7.500	7.500	7.500	5.887	0
2023-06-26	7.500	7.500	7.500	7.500	5.887	0
2023-06-23	7.500	7.500	7.500	7.500	5.887	0
2023-06-21	7.500	7.500	7.500	7.500	5.887	0
2023-06-20	7.500	7.500	7.500	7.500	5.887	0
2023-06-19	7.506	7.506	7.506	7.506	5.891	0
2023-06-16	7.700	7.700	7.700	7.700	5.891	0
2023-06-15	7.700	7.700	7.700	7.700	5.891	0
2023-06-14	7.700	7.700	7.700	7.700	5.891	0
2023-06-13	7.700	7.700	7.700	7.700	5.891	0
2023-06-12	7.720	7.720	7.720	7.720	5.907	0
2023-06-09	7.720	7.720	7.720	7.720	5.907	0
2023-06-08	7.720	7.720	7.720	7.720	5.907	0
2023-06-07	7.730	7.730	7.730	7.730	5.914	0
2023-06-06	7.730	7.730	7.730	7.730	5.914	0
2023-06-05	7.730	7.730	7.730	7.730	5.914	0
2023-06-02	7.730	7.730	7.730	7.730	5.914	0
2023-06-01	7.730	7.730	7.730	7.730	5.914	0
2023-05-31	7.730	7.730	7.730	7.730	5.914	0
2023-05-30	7.740	7.740	7.740	7.740	5.922	0
2023-05-29	7.750	7.750	7.750	7.750	5.929	0
2023-05-25	7.800	7.800	7.800	7.800	5.968	0
2023-05-24	7.850	7.850	7.850	7.850	6.006	0
2023-05-23	7.870	7.870	7.870	7.870	6.021	0
2023-05-22	7.890	7.890	7.890	7.890	6.037	0

← NewerPage 14 of 18 · 1,021 trading daysOlder →

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.