Suxin Joyful Life Svcs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.210 | 6.210 | 6.210 | 6.210 | 5.156 | 0 |
| 2024-11-07 | 6.000 | 6.210 | 6.000 | 6.210 | 5.156 | 1,500 |
| 2024-11-06 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-11-05 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-11-04 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-11-01 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-10-31 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-10-30 | 7.000 | 7.000 | 7.000 | 7.000 | 5.811 | 0 |
| 2024-10-29 | 7.020 | 7.020 | 7.020 | 7.020 | 5.828 | 0 |
| 2024-10-28 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-25 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-24 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-23 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-22 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-21 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-18 | 7.080 | 7.080 | 7.080 | 7.080 | 5.878 | 0 |
| 2024-10-17 | 6.770 | 6.770 | 6.770 | 6.770 | 5.620 | 0 |
| 2024-10-16 | 6.770 | 6.770 | 6.770 | 6.770 | 5.620 | 0 |
| 2024-10-15 | 6.770 | 6.770 | 6.770 | 6.770 | 5.620 | 0 |
| 2024-10-14 | 6.000 | 6.770 | 6.000 | 6.770 | 5.620 | 500 |
| 2024-10-10 | 6.780 | 6.780 | 6.780 | 6.780 | 5.629 | 0 |
| 2024-10-09 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-10-08 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-10-07 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-10-04 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-10-03 | 7.090 | 7.090 | 7.090 | 7.090 | 5.886 | 500 |
| 2024-10-02 | 7.200 | 7.200 | 7.140 | 7.140 | 5.928 | 1,000 |
| 2024-09-30 | 6.600 | 7.200 | 6.600 | 7.200 | 5.977 | 17,500 |
| 2024-09-27 | 6.760 | 6.760 | 6.760 | 6.760 | 5.612 | 0 |
| 2024-09-26 | 6.760 | 6.760 | 6.760 | 6.760 | 5.612 | 0 |
| 2024-09-25 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-09-24 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-09-23 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-09-20 | 6.800 | 6.800 | 6.800 | 6.800 | 5.645 | 0 |
| 2024-09-19 | 6.870 | 6.870 | 6.870 | 6.870 | 5.703 | 0 |
| 2024-09-17 | 6.870 | 6.870 | 6.870 | 6.870 | 5.703 | 0 |
| 2024-09-16 | 6.880 | 6.880 | 6.880 | 6.880 | 5.712 | 0 |
| 2024-09-13 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-12 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-11 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-10 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-09 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-05 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-04 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-03 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-09-02 | 6.890 | 6.890 | 6.890 | 6.890 | 5.720 | 0 |
| 2024-08-30 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-29 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-28 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-27 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-26 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-23 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-22 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-21 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-20 | 6.900 | 6.900 | 6.900 | 6.900 | 5.728 | 0 |
| 2024-08-19 | 6.930 | 6.930 | 6.930 | 6.930 | 5.753 | 0 |
| 2024-08-16 | 6.940 | 6.940 | 6.940 | 6.940 | 5.762 | 0 |
| 2024-08-15 | 6.950 | 6.950 | 6.950 | 6.950 | 5.770 | 0 |
| 2024-08-14 | 6.960 | 6.960 | 6.960 | 6.960 | 5.778 | 0 |
| 2024-08-13 | 6.960 | 6.960 | 6.960 | 6.960 | 5.778 | 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.