Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.630 | 2.690 | 2.630 | 2.650 | 2.650 | 2,455,650 |
| 2024-07-25 | 2.640 | 2.690 | 2.610 | 2.650 | 2.650 | 2,172,800 |
| 2024-07-24 | 2.700 | 2.800 | 2.670 | 2.680 | 2.680 | 4,691,101 |
| 2024-07-23 | 2.810 | 2.870 | 2.730 | 2.790 | 2.790 | 7,471,346 |
| 2024-07-22 | 2.610 | 2.730 | 2.590 | 2.730 | 2.730 | 3,359,605 |
| 2024-07-19 | 2.590 | 2.660 | 2.550 | 2.600 | 2.600 | 2,273,000 |
| 2024-07-18 | 2.770 | 2.800 | 2.590 | 2.640 | 2.640 | 4,673,700 |
| 2024-07-17 | 2.590 | 2.720 | 2.590 | 2.720 | 2.720 | 2,938,802 |
| 2024-07-16 | 2.510 | 2.640 | 2.470 | 2.590 | 2.590 | 2,769,952 |
| 2024-07-15 | 2.650 | 2.680 | 2.520 | 2.520 | 2.520 | 3,047,401 |
| 2024-07-12 | 2.640 | 2.700 | 2.610 | 2.650 | 2.650 | 1,533,100 |
| 2024-07-11 | 2.590 | 2.670 | 2.570 | 2.610 | 2.610 | 1,798,850 |
| 2024-07-10 | 2.620 | 2.650 | 2.540 | 2.550 | 2.550 | 1,145,250 |
| 2024-07-09 | 2.630 | 2.700 | 2.530 | 2.650 | 2.650 | 2,483,350 |
| 2024-07-08 | 2.810 | 2.810 | 2.660 | 2.660 | 2.660 | 1,693,700 |
| 2024-07-05 | 2.730 | 2.800 | 2.670 | 2.800 | 2.800 | 1,919,400 |
| 2024-07-04 | 2.870 | 2.880 | 2.750 | 2.750 | 2.750 | 3,023,600 |
| 2024-07-03 | 2.880 | 2.980 | 2.870 | 2.890 | 2.890 | 2,399,200 |
| 2024-07-02 | 2.890 | 2.960 | 2.830 | 2.870 | 2.870 | 2,661,151 |
| 2024-07-01 | 2.750 | 2.890 | 2.640 | 2.890 | 2.890 | 4,025,102 |
| 2024-06-28 | 2.700 | 2.840 | 2.700 | 2.750 | 2.750 | 1,745,650 |
| 2024-06-27 | 2.760 | 2.880 | 2.740 | 2.750 | 2.750 | 3,329,750 |
| 2024-06-26 | 2.790 | 2.790 | 2.630 | 2.750 | 2.750 | 3,263,152 |
| 2024-06-25 | 2.810 | 2.870 | 2.730 | 2.770 | 2.770 | 1,911,600 |
| 2024-06-24 | 3.010 | 3.010 | 2.850 | 2.860 | 2.860 | 3,829,200 |
| 2024-06-21 | 3.000 | 3.130 | 2.900 | 3.000 | 3.000 | 3,885,400 |
| 2024-06-20 | 3.220 | 3.240 | 3.050 | 3.050 | 3.050 | 3,422,108 |
| 2024-06-19 | 3.150 | 3.260 | 3.150 | 3.210 | 3.210 | 2,628,658 |
| 2024-06-18 | 3.230 | 3.270 | 3.120 | 3.150 | 3.150 | 2,841,500 |
| 2024-06-17 | 3.310 | 3.400 | 3.190 | 3.220 | 3.220 | 2,345,150 |
| 2024-06-14 | 3.410 | 3.410 | 3.340 | 3.360 | 3.360 | 2,287,640 |
| 2024-06-13 | 3.500 | 3.540 | 3.400 | 3.400 | 3.400 | 1,751,500 |
| 2024-06-12 | 3.420 | 3.570 | 3.370 | 3.520 | 3.520 | 2,689,452 |
| 2024-06-11 | 3.260 | 3.410 | 3.160 | 3.410 | 3.410 | 2,851,937 |
| 2024-06-07 | 3.370 | 3.480 | 3.200 | 3.250 | 3.250 | 2,620,813 |
| 2024-06-06 | 3.490 | 3.550 | 3.370 | 3.370 | 3.370 | 1,521,300 |
| 2024-06-05 | 3.630 | 3.640 | 3.490 | 3.550 | 3.550 | 2,189,400 |
| 2024-06-04 | 3.800 | 3.800 | 3.630 | 3.670 | 3.670 | 2,240,550 |
| 2024-06-03 | 4.000 | 4.010 | 3.820 | 3.820 | 3.820 | 2,335,200 |
| 2024-05-31 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 2,485,563 |
| 2024-05-30 | 4.190 | 4.190 | 3.820 | 3.900 | 3.900 | 4,103,501 |
| 2024-05-29 | 3.910 | 4.110 | 3.820 | 3.990 | 3.990 | 5,645,222 |
| 2024-05-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,086,703 |
| 2024-05-27 | 3.690 | 3.760 | 3.630 | 3.720 | 3.720 | 3,486,200 |
| 2024-05-24 | 3.700 | 3.750 | 3.570 | 3.690 | 3.690 | 5,776,934 |
| 2024-05-23 | 3.640 | 3.850 | 3.640 | 3.760 | 3.760 | 5,521,099 |
| 2024-05-22 | 3.870 | 3.870 | 3.670 | 3.680 | 3.680 | 7,713,570 |
| 2024-05-21 | 3.860 | 3.860 | 3.710 | 3.860 | 3.860 | 12,171,685 |
| 2024-05-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,387,650 |
| 2024-05-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 460,350 |
| 2024-05-16 | 3.300 | 3.330 | 3.210 | 3.330 | 3.330 | 5,504,552 |
| 2024-05-15 | 3.170 | 3.170 | 3.140 | 3.170 | 3.170 | 4,288,952 |
| 2024-05-14 | 2.920 | 3.080 | 2.890 | 3.020 | 3.020 | 9,514,800 |
| 2024-05-13 | 3.150 | 3.150 | 3.040 | 3.040 | 3.040 | 4,495,879 |
| 2024-05-10 | 3.380 | 3.400 | 3.200 | 3.200 | 3.200 | 6,778,900 |
| 2024-05-09 | 3.300 | 3.450 | 3.300 | 3.370 | 3.370 | 4,236,700 |
| 2024-05-08 | 3.390 | 3.430 | 3.270 | 3.330 | 3.330 | 4,441,202 |
| 2024-05-07 | 3.380 | 3.430 | 3.330 | 3.370 | 3.370 | 4,876,400 |
| 2024-05-06 | 3.480 | 3.490 | 3.370 | 3.410 | 3.410 | 8,438,712 |
| 2024-04-30 | 3.600 | 3.690 | 3.430 | 3.550 | 3.550 | 11,548,082 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.