Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6.390 | 6.390 | 6.070 | 6.200 | 6.200 | 2,582,700 |
| 2023-10-30 | 6.220 | 6.370 | 6.110 | 6.290 | 6.290 | 1,949,850 |
| 2023-10-27 | 6.150 | 6.230 | 6.050 | 6.170 | 6.170 | 2,213,700 |
| 2023-10-26 | 6.020 | 6.240 | 5.910 | 6.200 | 6.200 | 2,826,124 |
| 2023-10-25 | 6.150 | 6.270 | 6.050 | 6.080 | 6.080 | 2,538,400 |
| 2023-10-24 | 5.960 | 6.220 | 5.880 | 6.130 | 6.130 | 2,485,200 |
| 2023-10-23 | 6.230 | 6.290 | 5.980 | 5.980 | 5.980 | 4,167,600 |
| 2023-10-20 | 6.230 | 6.430 | 6.170 | 6.290 | 6.290 | 5,402,721 |
| 2023-10-19 | 6.270 | 6.490 | 6.060 | 6.120 | 6.120 | 4,948,877 |
| 2023-10-18 | 6.660 | 6.700 | 6.380 | 6.380 | 6.380 | 6,863,098 |
| 2023-10-17 | 6.720 | 6.880 | 6.450 | 6.720 | 6.720 | 10,950,738 |
| 2023-10-16 | 6.200 | 6.550 | 6.140 | 6.550 | 6.550 | 7,539,086 |
| 2023-10-13 | 6.150 | 6.370 | 6.080 | 6.240 | 6.240 | 9,192,450 |
| 2023-10-12 | 5.790 | 6.070 | 5.790 | 6.070 | 6.070 | 3,664,600 |
| 2023-10-11 | 5.780 | 5.950 | 5.770 | 5.780 | 5.780 | 5,036,150 |
| 2023-10-10 | 5.790 | 5.970 | 5.740 | 5.880 | 5.880 | 7,960,791 |
| 2023-10-09 | 5.430 | 5.690 | 5.430 | 5.690 | 5.690 | 3,079,300 |
| 2023-09-28 | 5.250 | 5.500 | 5.240 | 5.420 | 5.420 | 3,824,665 |
| 2023-09-27 | 5.360 | 5.400 | 5.230 | 5.270 | 5.270 | 3,520,200 |
| 2023-09-26 | 5.590 | 5.590 | 5.350 | 5.350 | 5.350 | 5,360,300 |
| 2023-09-25 | 5.440 | 5.550 | 5.420 | 5.550 | 5.550 | 8,116,345 |
| 2023-09-22 | 5.550 | 5.600 | 5.290 | 5.290 | 5.290 | 7,134,302 |
| 2023-09-21 | 5.630 | 5.700 | 5.400 | 5.570 | 5.570 | 5,869,902 |
| 2023-09-20 | 5.650 | 5.810 | 5.430 | 5.560 | 5.560 | 8,749,452 |
| 2023-09-19 | 5.400 | 5.550 | 5.320 | 5.550 | 5.550 | 8,322,080 |
| 2023-09-18 | 5.010 | 5.290 | 4.990 | 5.290 | 5.290 | 2,748,300 |
| 2023-09-15 | 5.010 | 5.060 | 4.970 | 5.040 | 5.040 | 1,555,954 |
| 2023-09-14 | 5.200 | 5.240 | 4.950 | 5.020 | 5.020 | 3,460,504 |
| 2023-09-13 | 5.180 | 5.330 | 5.140 | 5.210 | 5.210 | 1,897,000 |
| 2023-09-12 | 5.140 | 5.220 | 5.080 | 5.190 | 5.190 | 2,219,650 |
| 2023-09-11 | 5.290 | 5.300 | 5.140 | 5.180 | 5.180 | 3,283,150 |
| 2023-09-08 | 5.410 | 5.600 | 5.270 | 5.300 | 5.300 | 5,566,552 |
| 2023-09-07 | 5.060 | 5.470 | 5.050 | 5.420 | 5.420 | 8,688,852 |
| 2023-09-06 | 5.070 | 5.300 | 5.060 | 5.210 | 5.210 | 9,590,478 |
| 2023-09-05 | 5.040 | 5.230 | 5.020 | 5.050 | 5.050 | 2,913,250 |
| 2023-09-04 | 5.010 | 5.120 | 4.970 | 5.050 | 5.050 | 2,786,100 |
| 2023-09-01 | 4.940 | 5.030 | 4.850 | 4.990 | 4.990 | 2,145,400 |
| 2023-08-31 | 5.000 | 5.000 | 4.830 | 4.900 | 4.900 | 3,137,658 |
| 2023-08-30 | 4.910 | 5.110 | 4.850 | 5.010 | 5.010 | 5,097,710 |
| 2023-08-29 | 4.670 | 4.870 | 4.630 | 4.870 | 4.870 | 2,697,450 |
| 2023-08-28 | 4.760 | 4.850 | 4.610 | 4.640 | 4.640 | 1,770,408 |
| 2023-08-25 | 4.610 | 4.740 | 4.580 | 4.620 | 4.620 | 2,155,000 |
| 2023-08-24 | 4.580 | 4.650 | 4.500 | 4.600 | 4.600 | 1,373,900 |
| 2023-08-23 | 4.700 | 4.710 | 4.540 | 4.550 | 4.550 | 2,698,200 |
| 2023-08-22 | 4.900 | 4.900 | 4.650 | 4.730 | 4.730 | 2,805,858 |
| 2023-08-21 | 5.020 | 5.020 | 4.890 | 4.890 | 4.890 | 1,716,150 |
| 2023-08-18 | 5.010 | 5.110 | 4.990 | 5.010 | 5.010 | 1,602,900 |
| 2023-08-17 | 4.970 | 5.020 | 4.900 | 5.000 | 5.000 | 1,264,300 |
| 2023-08-16 | 5.100 | 5.110 | 4.870 | 4.990 | 4.990 | 2,577,750 |
| 2023-08-15 | 5.160 | 5.300 | 5.120 | 5.130 | 5.130 | 2,245,152 |
| 2023-08-14 | 5.190 | 5.220 | 5.060 | 5.120 | 5.120 | 1,952,452 |
| 2023-08-11 | 5.200 | 5.420 | 5.150 | 5.260 | 5.260 | 3,495,208 |
| 2023-08-10 | 5.110 | 5.290 | 5.070 | 5.190 | 5.190 | 2,453,437 |
| 2023-08-09 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,523,000 |
| 2023-08-08 | 5.040 | 5.160 | 5.030 | 5.100 | 5.100 | 1,854,185 |
| 2023-08-07 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 1,681,602 |
| 2023-08-04 | 5.280 | 5.330 | 5.190 | 5.200 | 5.200 | 1,452,702 |
| 2023-08-03 | 5.360 | 5.450 | 5.260 | 5.320 | 5.320 | 1,777,252 |
| 2023-08-02 | 5.250 | 5.480 | 5.220 | 5.390 | 5.390 | 2,121,401 |
| 2023-08-01 | 5.210 | 5.260 | 5.200 | 5.240 | 5.240 | 735,100 |
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.