Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-05-18 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-05-17 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-05-16 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-05-15 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-05-12 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-05-11 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-05-10 | 7.480 | 7.480 | 7.480 | 7.480 | 5.723 | 0 |
| 2023-05-09 | 7.480 | 7.480 | 7.480 | 7.480 | 5.723 | 0 |
| 2023-05-08 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-05-05 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-05-04 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-05-03 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-05-02 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-04-28 | 7.490 | 7.490 | 7.490 | 7.490 | 5.731 | 0 |
| 2023-04-27 | 6.980 | 7.500 | 6.980 | 7.500 | 5.738 | 4,000 |
| 2023-04-26 | 7.000 | 7.000 | 7.000 | 7.000 | 5.356 | 0 |
| 2023-04-25 | 7.500 | 7.500 | 7.500 | 7.500 | 5.738 | 0 |
| 2023-04-24 | 7.880 | 7.880 | 7.880 | 7.880 | 6.029 | 0 |
| 2023-04-21 | 7.880 | 7.880 | 7.880 | 7.880 | 6.029 | 0 |
| 2023-04-20 | 7.880 | 7.880 | 7.880 | 7.880 | 6.029 | 0 |
| 2023-04-19 | 7.880 | 7.880 | 7.880 | 7.880 | 6.029 | 0 |
| 2023-04-18 | 7.880 | 7.880 | 7.880 | 7.880 | 6.029 | 0 |
| 2023-04-17 | 7.890 | 7.890 | 7.890 | 7.890 | 6.037 | 0 |
| 2023-04-14 | 7.900 | 7.900 | 7.900 | 7.900 | 6.044 | 0 |
| 2023-04-13 | 7.910 | 7.910 | 7.910 | 7.910 | 6.052 | 1,500 |
| 2023-04-12 | 7.910 | 7.910 | 7.910 | 7.910 | 6.052 | 0 |
| 2023-04-11 | 7.950 | 7.950 | 7.950 | 7.950 | 6.082 | 0 |
| 2023-04-06 | 7.960 | 7.960 | 7.960 | 7.960 | 6.090 | 0 |
| 2023-04-04 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-04-03 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-31 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-30 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-29 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-28 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-27 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-24 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-23 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-22 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-20 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-17 | 8.000 | 8.000 | 8.000 | 8.000 | 6.121 | 0 |
| 2023-03-16 | 7.000 | 8.000 | 7.000 | 8.000 | 6.121 | 5,000 |
| 2023-03-15 | 6.500 | 6.500 | 6.310 | 6.310 | 4.828 | 3,000 |
| 2023-03-14 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-03-13 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-03-10 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-03-09 | 7.980 | 7.980 | 7.980 | 7.980 | 6.105 | 0 |
| 2023-03-08 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-07 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 500 |
| 2023-03-06 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-03 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-02 | 7.990 | 7.990 | 7.990 | 7.990 | 6.113 | 0 |
| 2023-03-01 | 6.500 | 8.000 | 6.500 | 8.000 | 6.121 | 28,000 |
| 2023-02-28 | 6.500 | 6.500 | 6.500 | 6.500 | 4.973 | 500 |
| 2023-02-27 | 6.270 | 6.500 | 6.270 | 6.500 | 4.973 | 500 |
| 2023-02-24 | 8.060 | 8.060 | 8.060 | 8.060 | 6.167 | 0 |
| 2023-02-23 | 8.060 | 8.060 | 8.060 | 8.060 | 6.167 | 0 |
| 2023-02-22 | 8.060 | 8.060 | 8.060 | 8.060 | 6.167 | 0 |
| 2023-02-21 | 8.090 | 8.090 | 8.090 | 8.090 | 6.190 | 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.