Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 615,800 |
| 2024-04-26 | 3.730 | 3.810 | 3.530 | 3.800 | 3.800 | 6,592,912 |
| 2024-04-25 | 3.690 | 3.720 | 3.620 | 3.720 | 3.720 | 5,184,600 |
| 2024-04-24 | 3.410 | 3.540 | 3.400 | 3.540 | 3.540 | 2,148,450 |
| 2024-04-23 | 3.370 | 3.450 | 3.370 | 3.370 | 3.370 | 7,811,150 |
| 2024-04-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 508,300 |
| 2024-04-19 | 3.740 | 3.800 | 3.740 | 3.740 | 3.740 | 1,073,900 |
| 2024-04-18 | 4.020 | 4.140 | 3.940 | 3.940 | 3.940 | 2,626,300 |
| 2024-04-17 | 4.150 | 4.370 | 4.150 | 4.150 | 4.150 | 6,299,300 |
| 2024-04-16 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 291,800 |
| 2024-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 817,700 |
| 2024-04-12 | 4.670 | 4.880 | 4.670 | 4.840 | 4.840 | 2,615,200 |
| 2024-04-11 | 4.670 | 4.780 | 4.600 | 4.650 | 4.650 | 1,689,900 |
| 2024-04-10 | 4.990 | 5.010 | 4.740 | 4.750 | 4.750 | 3,202,165 |
| 2024-04-09 | 5.070 | 5.130 | 4.930 | 4.990 | 4.990 | 3,503,330 |
| 2024-04-08 | 5.420 | 5.520 | 5.050 | 5.190 | 5.190 | 6,478,876 |
| 2024-04-03 | 5.050 | 5.330 | 5.050 | 5.260 | 5.260 | 3,779,077 |
| 2024-04-02 | 5.010 | 5.190 | 4.940 | 5.080 | 5.080 | 3,829,075 |
| 2024-04-01 | 4.740 | 4.950 | 4.720 | 4.950 | 4.950 | 2,730,050 |
| 2024-03-29 | 4.630 | 4.720 | 4.630 | 4.710 | 4.710 | 1,387,500 |
| 2024-03-28 | 4.530 | 4.700 | 4.470 | 4.640 | 4.640 | 1,593,615 |
| 2024-03-27 | 4.720 | 4.780 | 4.570 | 4.570 | 4.570 | 2,565,400 |
| 2024-03-26 | 4.670 | 4.770 | 4.630 | 4.740 | 4.740 | 1,552,450 |
| 2024-03-25 | 4.690 | 4.820 | 4.630 | 4.720 | 4.720 | 2,760,865 |
| 2024-03-22 | 4.770 | 4.770 | 4.630 | 4.670 | 4.670 | 2,089,190 |
| 2024-03-21 | 4.850 | 4.900 | 4.660 | 4.740 | 4.740 | 2,478,575 |
| 2024-03-20 | 4.790 | 4.920 | 4.740 | 4.850 | 4.850 | 2,034,890 |
| 2024-03-19 | 4.640 | 4.850 | 4.640 | 4.810 | 4.810 | 2,858,541 |
| 2024-03-18 | 4.750 | 4.750 | 4.590 | 4.650 | 4.650 | 1,833,690 |
| 2024-03-15 | 4.470 | 4.690 | 4.470 | 4.680 | 4.680 | 2,066,401 |
| 2024-03-14 | 4.550 | 4.590 | 4.440 | 4.520 | 4.520 | 1,446,700 |
| 2024-03-13 | 4.670 | 4.670 | 4.550 | 4.550 | 4.550 | 1,643,800 |
| 2024-03-12 | 4.650 | 4.680 | 4.570 | 4.640 | 4.640 | 1,863,300 |
| 2024-03-11 | 4.500 | 4.650 | 4.460 | 4.640 | 4.640 | 2,015,100 |
| 2024-03-08 | 4.350 | 4.510 | 4.350 | 4.500 | 4.500 | 1,283,250 |
| 2024-03-07 | 4.550 | 4.580 | 4.430 | 4.430 | 4.430 | 2,010,700 |
| 2024-03-06 | 4.450 | 4.580 | 4.400 | 4.540 | 4.540 | 2,751,000 |
| 2024-03-05 | 4.470 | 4.520 | 4.390 | 4.470 | 4.470 | 857,100 |
| 2024-03-04 | 4.530 | 4.540 | 4.390 | 4.480 | 4.480 | 1,354,900 |
| 2024-03-01 | 4.530 | 4.590 | 4.480 | 4.520 | 4.520 | 1,708,850 |
| 2024-02-29 | 4.310 | 4.560 | 4.270 | 4.530 | 4.530 | 2,715,670 |
| 2024-02-28 | 4.740 | 4.860 | 4.490 | 4.490 | 4.490 | 3,391,650 |
| 2024-02-27 | 4.670 | 4.740 | 4.600 | 4.730 | 4.730 | 2,431,315 |
| 2024-02-26 | 4.680 | 4.760 | 4.610 | 4.670 | 4.670 | 2,660,569 |
| 2024-02-23 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 2,710,740 |
| 2024-02-22 | 4.350 | 4.460 | 4.340 | 4.430 | 4.430 | 1,843,200 |
| 2024-02-21 | 4.370 | 4.540 | 4.320 | 4.370 | 4.370 | 2,237,860 |
| 2024-02-20 | 4.320 | 4.430 | 4.260 | 4.390 | 4.390 | 1,558,165 |
| 2024-02-19 | 4.140 | 4.300 | 4.130 | 4.300 | 4.300 | 1,962,500 |
| 2024-02-08 | 3.850 | 4.200 | 3.850 | 4.100 | 4.100 | 2,511,850 |
| 2024-02-07 | 4.200 | 4.330 | 4.050 | 4.050 | 4.050 | 2,215,290 |
| 2024-02-06 | 4.080 | 4.450 | 4.030 | 4.260 | 4.260 | 3,106,000 |
| 2024-02-05 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 924,000 |
| 2024-02-02 | 4.620 | 4.780 | 4.460 | 4.460 | 4.460 | 2,516,401 |
| 2024-02-01 | 4.830 | 4.900 | 4.690 | 4.690 | 4.690 | 1,772,300 |
| 2024-01-31 | 5.210 | 5.210 | 4.940 | 4.940 | 4.940 | 2,732,500 |
| 2024-01-30 | 5.330 | 5.330 | 5.180 | 5.200 | 5.200 | 805,350 |
| 2024-01-29 | 5.520 | 5.580 | 5.240 | 5.300 | 5.300 | 1,160,950 |
| 2024-01-26 | 5.500 | 5.630 | 5.490 | 5.520 | 5.520 | 1,144,651 |
| 2024-01-25 | 5.390 | 5.550 | 5.360 | 5.510 | 5.510 | 1,606,201 |
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.