Dexin Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.000 | 3.000 | 2.930 | 2.990 | 2.990 | 1,321,000 |
| 2022-08-25 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 5,000 |
| 2022-08-24 | 3.000 | 3.000 | 2.750 | 2.920 | 2.920 | 60,000 |
| 2022-08-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 120,000 |
| 2022-08-22 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 140,000 |
| 2022-08-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2,548,000 |
| 2022-08-18 | 3.000 | 3.000 | 2.970 | 2.990 | 2.990 | 2,128,000 |
| 2022-08-17 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 3,000 |
| 2022-08-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-08-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,587,000 |
| 2022-08-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000,000 |
| 2022-08-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-08-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2022-07-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-07-26 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 4,000 |
| 2022-07-25 | 3.030 | 3.060 | 3.000 | 3.000 | 3.000 | 8,695,000 |
| 2022-07-22 | 3.020 | 3.030 | 2.880 | 3.030 | 3.030 | 145,000 |
| 2022-07-21 | 3.000 | 3.030 | 2.910 | 3.020 | 3.020 | 4,084,000 |
| 2022-07-20 | 2.920 | 2.980 | 2.820 | 2.970 | 2.970 | 4,815,000 |
| 2022-07-19 | 2.840 | 2.970 | 2.760 | 2.920 | 2.920 | 23,836,000 |
| 2022-07-18 | 2.790 | 2.890 | 2.660 | 2.770 | 2.770 | 77,000 |
| 2022-07-15 | 2.840 | 2.950 | 2.700 | 2.800 | 2.800 | 24,662,000 |
| 2022-07-14 | 2.810 | 2.990 | 2.700 | 2.750 | 2.750 | 3,196,000 |
| 2022-07-13 | 2.940 | 3.020 | 2.700 | 2.700 | 2.641 | 3,941,000 |
| 2022-07-12 | 2.850 | 3.060 | 2.820 | 2.950 | 2.886 | 1,095,000 |
| 2022-07-11 | 2.890 | 2.900 | 2.850 | 2.860 | 2.798 | 38,000 |
| 2022-07-08 | 2.890 | 2.900 | 2.850 | 2.870 | 2.807 | 46,000 |
| 2022-07-07 | 2.880 | 2.890 | 2.840 | 2.890 | 2.827 | 29,000 |
| 2022-07-06 | 2.830 | 2.890 | 2.700 | 2.840 | 2.778 | 57,000 |
| 2022-07-05 | 2.930 | 2.950 | 2.830 | 2.830 | 2.768 | 26,000 |
| 2022-07-04 | 2.870 | 2.890 | 2.810 | 2.890 | 2.827 | 31,000 |
| 2022-06-30 | 2.920 | 2.920 | 2.830 | 2.880 | 2.817 | 31,000 |
| 2022-06-29 | 2.910 | 2.910 | 2.840 | 2.840 | 2.778 | 23,000 |
| 2022-06-28 | 2.900 | 2.910 | 2.860 | 2.860 | 2.798 | 65,000 |
| 2022-06-27 | 2.930 | 2.930 | 2.880 | 2.880 | 2.817 | 26,000 |
| 2022-06-24 | 2.900 | 2.900 | 2.880 | 2.880 | 2.817 | 48,000 |
| 2022-06-23 | 2.900 | 2.900 | 2.700 | 2.880 | 2.817 | 35,000 |
| 2022-06-22 | 2.930 | 2.930 | 2.880 | 2.880 | 2.817 | 20,000 |
| 2022-06-21 | 2.890 | 2.890 | 2.790 | 2.880 | 2.817 | 28,000 |
| 2022-06-20 | 2.880 | 2.890 | 2.650 | 2.850 | 2.788 | 95,000 |
| 2022-06-17 | 2.900 | 2.990 | 2.800 | 2.880 | 2.817 | 79,000 |
| 2022-06-16 | 2.940 | 2.940 | 2.900 | 2.900 | 2.837 | 22,000 |
| 2022-06-15 | 2.900 | 2.940 | 2.900 | 2.940 | 2.876 | 13,000 |
| 2022-06-14 | 2.880 | 2.910 | 2.880 | 2.880 | 2.817 | 48,000 |
| 2022-06-13 | 2.910 | 2.920 | 2.870 | 2.900 | 2.837 | 51,000 |
| 2022-06-10 | 2.970 | 2.970 | 2.880 | 2.880 | 2.817 | 20,000 |
| 2022-06-09 | 2.980 | 3.010 | 2.850 | 2.920 | 2.856 | 128,000 |
| 2022-06-08 | 2.990 | 3.000 | 2.970 | 2.990 | 2.925 | 54,000 |
| 2022-06-07 | 3.000 | 3.010 | 2.950 | 2.950 | 2.886 | 42,000 |
| 2022-06-06 | 2.950 | 2.990 | 2.900 | 2.990 | 2.925 | 36,000 |
| 2022-06-02 | 2.910 | 2.950 | 2.880 | 2.930 | 2.866 | 43,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 0.0590 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.