Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.280 | 5.410 | 5.150 | 5.410 | 5.410 | 1,408,650 |
| 2024-01-23 | 5.170 | 5.300 | 5.090 | 5.250 | 5.250 | 1,408,352 |
| 2024-01-22 | 5.430 | 5.440 | 5.150 | 5.190 | 5.190 | 2,105,100 |
| 2024-01-19 | 5.310 | 5.460 | 5.310 | 5.420 | 5.420 | 1,252,300 |
| 2024-01-18 | 5.330 | 5.450 | 5.180 | 5.350 | 5.350 | 1,167,786 |
| 2024-01-17 | 5.420 | 5.520 | 5.330 | 5.350 | 5.350 | 1,713,300 |
| 2024-01-16 | 5.450 | 5.470 | 5.330 | 5.420 | 5.420 | 2,071,529 |
| 2024-01-15 | 5.280 | 5.500 | 5.240 | 5.420 | 5.420 | 1,742,000 |
| 2024-01-12 | 5.340 | 5.400 | 5.230 | 5.260 | 5.260 | 1,190,900 |
| 2024-01-11 | 5.260 | 5.400 | 5.210 | 5.360 | 5.360 | 1,132,400 |
| 2024-01-10 | 5.280 | 5.310 | 5.070 | 5.260 | 5.260 | 1,596,800 |
| 2024-01-09 | 5.320 | 5.390 | 5.180 | 5.260 | 5.260 | 1,721,900 |
| 2024-01-08 | 5.550 | 5.560 | 5.320 | 5.320 | 5.320 | 3,533,289 |
| 2024-01-05 | 5.800 | 5.800 | 5.580 | 5.600 | 5.600 | 1,529,700 |
| 2024-01-04 | 5.740 | 5.860 | 5.690 | 5.760 | 5.760 | 1,111,750 |
| 2024-01-03 | 5.870 | 5.870 | 5.690 | 5.720 | 5.720 | 1,711,200 |
| 2024-01-02 | 5.790 | 5.980 | 5.730 | 5.870 | 5.870 | 1,982,201 |
| 2023-12-29 | 5.570 | 5.830 | 5.570 | 5.780 | 5.780 | 1,852,400 |
| 2023-12-28 | 5.550 | 5.670 | 5.510 | 5.600 | 5.600 | 1,798,602 |
| 2023-12-27 | 5.360 | 5.570 | 5.360 | 5.550 | 5.550 | 1,955,931 |
| 2023-12-26 | 5.530 | 5.530 | 5.350 | 5.360 | 5.360 | 1,104,000 |
| 2023-12-25 | 5.560 | 5.640 | 5.470 | 5.520 | 5.520 | 1,044,100 |
| 2023-12-22 | 5.690 | 5.710 | 5.570 | 5.600 | 5.600 | 1,371,400 |
| 2023-12-21 | 5.660 | 5.720 | 5.480 | 5.700 | 5.700 | 2,205,300 |
| 2023-12-20 | 5.660 | 5.730 | 5.600 | 5.690 | 5.690 | 2,001,841 |
| 2023-12-19 | 5.680 | 5.790 | 5.630 | 5.660 | 5.660 | 2,540,800 |
| 2023-12-18 | 5.890 | 5.960 | 5.680 | 5.700 | 5.700 | 2,188,900 |
| 2023-12-15 | 6.060 | 6.120 | 5.850 | 5.880 | 5.880 | 3,313,700 |
| 2023-12-14 | 6.130 | 6.170 | 6.080 | 6.080 | 6.080 | 1,384,700 |
| 2023-12-13 | 6.140 | 6.200 | 6.110 | 6.130 | 6.130 | 1,490,700 |
| 2023-12-12 | 6.200 | 6.210 | 6.110 | 6.140 | 6.140 | 810,900 |
| 2023-12-11 | 6.190 | 6.190 | 6.070 | 6.190 | 6.190 | 1,038,800 |
| 2023-12-08 | 6.230 | 6.310 | 6.190 | 6.200 | 6.200 | 925,552 |
| 2023-12-07 | 6.290 | 6.400 | 6.100 | 6.270 | 6.270 | 2,623,150 |
| 2023-12-06 | 6.550 | 6.550 | 6.290 | 6.320 | 6.320 | 3,611,600 |
| 2023-12-05 | 6.620 | 6.670 | 6.450 | 6.480 | 6.480 | 4,143,850 |
| 2023-12-04 | 6.360 | 6.670 | 6.330 | 6.600 | 6.600 | 4,868,851 |
| 2023-12-01 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 1,349,700 |
| 2023-11-30 | 6.600 | 6.600 | 6.290 | 6.340 | 6.340 | 2,496,300 |
| 2023-11-29 | 6.670 | 6.760 | 6.500 | 6.580 | 6.580 | 2,190,950 |
| 2023-11-28 | 6.720 | 7.030 | 6.540 | 6.540 | 6.540 | 4,591,800 |
| 2023-11-27 | 6.430 | 6.700 | 6.290 | 6.700 | 6.700 | 3,490,300 |
| 2023-11-24 | 6.550 | 6.610 | 6.360 | 6.390 | 6.390 | 4,456,257 |
| 2023-11-23 | 6.190 | 6.470 | 6.110 | 6.470 | 6.470 | 5,143,400 |
| 2023-11-22 | 6.090 | 6.180 | 6.020 | 6.160 | 6.160 | 2,697,300 |
| 2023-11-21 | 5.990 | 6.100 | 5.970 | 6.100 | 6.100 | 2,097,351 |
| 2023-11-20 | 5.930 | 6.020 | 5.910 | 5.990 | 5.990 | 1,341,480 |
| 2023-11-17 | 5.930 | 5.980 | 5.910 | 5.940 | 5.940 | 979,700 |
| 2023-11-16 | 5.940 | 6.000 | 5.930 | 5.940 | 5.940 | 938,730 |
| 2023-11-15 | 6.060 | 6.060 | 5.940 | 5.970 | 5.970 | 1,844,551 |
| 2023-11-14 | 5.950 | 6.030 | 5.940 | 6.000 | 6.000 | 955,800 |
| 2023-11-13 | 6.090 | 6.090 | 5.910 | 6.020 | 6.020 | 2,820,952 |
| 2023-11-10 | 5.990 | 6.180 | 5.910 | 6.090 | 6.090 | 3,249,400 |
| 2023-11-09 | 6.060 | 6.210 | 6.020 | 6.030 | 6.030 | 1,986,219 |
| 2023-11-08 | 6.000 | 6.080 | 5.990 | 5.990 | 5.990 | 1,333,900 |
| 2023-11-07 | 6.070 | 6.080 | 5.870 | 6.030 | 6.030 | 2,946,915 |
| 2023-11-06 | 6.170 | 6.180 | 6.030 | 6.080 | 6.080 | 2,487,366 |
| 2023-11-03 | 6.180 | 6.200 | 6.120 | 6.160 | 6.160 | 881,962 |
| 2023-11-02 | 6.160 | 6.230 | 6.060 | 6.180 | 6.180 | 1,451,952 |
| 2023-11-01 | 6.160 | 6.190 | 6.090 | 6.110 | 6.110 | 1,076,950 |
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.