Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.180 | 5.250 | 5.130 | 5.190 | 5.190 | 1,519,870 |
| 2023-07-28 | 5.150 | 5.190 | 5.040 | 5.130 | 5.130 | 1,196,300 |
| 2023-07-27 | 5.320 | 5.320 | 5.130 | 5.170 | 5.170 | 1,314,900 |
| 2023-07-26 | 5.240 | 5.240 | 5.160 | 5.180 | 5.180 | 1,145,950 |
| 2023-07-25 | 5.220 | 5.270 | 5.200 | 5.240 | 5.240 | 810,900 |
| 2023-07-24 | 5.210 | 5.310 | 5.160 | 5.200 | 5.200 | 742,808 |
| 2023-07-21 | 5.320 | 5.330 | 5.170 | 5.180 | 5.180 | 955,750 |
| 2023-07-20 | 5.350 | 5.470 | 5.300 | 5.300 | 5.300 | 995,750 |
| 2023-07-19 | 5.490 | 5.550 | 5.330 | 5.380 | 5.380 | 1,932,600 |
| 2023-07-18 | 5.510 | 5.600 | 5.420 | 5.510 | 5.510 | 1,811,100 |
| 2023-07-17 | 5.400 | 5.500 | 5.380 | 5.450 | 5.450 | 1,155,800 |
| 2023-07-14 | 5.540 | 5.640 | 5.360 | 5.420 | 5.420 | 1,477,500 |
| 2023-07-13 | 5.650 | 5.700 | 5.510 | 5.520 | 5.520 | 2,048,800 |
| 2023-07-12 | 5.400 | 5.700 | 5.270 | 5.700 | 5.700 | 2,410,950 |
| 2023-07-11 | 5.410 | 5.590 | 5.340 | 5.430 | 5.430 | 1,583,600 |
| 2023-07-10 | 5.510 | 5.570 | 5.330 | 5.380 | 5.380 | 1,653,301 |
| 2023-07-07 | 5.620 | 5.620 | 5.460 | 5.510 | 5.510 | 1,221,700 |
| 2023-07-06 | 5.720 | 5.840 | 5.560 | 5.620 | 5.620 | 1,336,600 |
| 2023-07-05 | 5.960 | 5.970 | 5.730 | 5.760 | 5.760 | 2,534,850 |
| 2023-07-04 | 5.810 | 6.090 | 5.760 | 5.970 | 5.970 | 2,533,100 |
| 2023-07-03 | 5.820 | 5.880 | 5.750 | 5.800 | 5.800 | 2,593,204 |
| 2023-06-30 | 5.830 | 5.920 | 5.790 | 5.880 | 5.880 | 1,267,900 |
| 2023-06-29 | 5.830 | 5.950 | 5.820 | 5.830 | 5.830 | 1,155,700 |
| 2023-06-28 | 6.070 | 6.090 | 5.870 | 5.880 | 5.880 | 2,208,350 |
| 2023-06-27 | 5.860 | 6.160 | 5.850 | 6.070 | 6.070 | 2,907,400 |
| 2023-06-26 | 6.500 | 6.590 | 6.070 | 6.070 | 6.070 | 5,941,850 |
| 2023-06-21 | 5.970 | 6.280 | 5.890 | 6.280 | 6.280 | 3,157,000 |
| 2023-06-20 | 6.130 | 6.140 | 5.980 | 5.980 | 5.980 | 2,653,650 |
| 2023-06-19 | 6.170 | 6.170 | 5.970 | 6.040 | 6.040 | 3,105,450 |
| 2023-06-16 | 6.160 | 6.250 | 6.100 | 6.170 | 6.170 | 2,802,300 |
| 2023-06-15 | 6.410 | 6.410 | 6.050 | 6.170 | 6.170 | 4,082,450 |
| 2023-06-14 | 6.300 | 6.480 | 6.160 | 6.330 | 6.330 | 5,226,750 |
| 2023-06-13 | 6.270 | 6.660 | 6.220 | 6.330 | 6.330 | 5,726,700 |
| 2023-06-12 | 6.410 | 6.490 | 6.090 | 6.430 | 6.430 | 11,106,846 |
| 2023-06-09 | 6.970 | 7.090 | 6.410 | 6.410 | 6.410 | 10,430,518 |
| 2023-06-08 | 6.680 | 6.750 | 6.480 | 6.750 | 6.750 | 4,125,002 |
| 2023-06-07 | 6.290 | 6.430 | 6.080 | 6.430 | 6.430 | 4,472,468 |
| 2023-06-06 | 5.770 | 6.120 | 5.740 | 6.120 | 6.120 | 5,318,705 |
| 2023-06-05 | 5.680 | 5.830 | 5.590 | 5.830 | 5.830 | 6,982,066 |
| 2023-06-02 | 5.300 | 5.550 | 5.200 | 5.550 | 5.550 | 6,740,850 |
| 2023-06-01 | 5.290 | 5.290 | 5.140 | 5.290 | 5.290 | 8,099,700 |
| 2023-05-31 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 918,650 |
| 2023-05-30 | 4.570 | 4.800 | 4.450 | 4.800 | 4.800 | 3,515,450 |
| 2023-05-29 | 4.700 | 4.760 | 4.480 | 4.570 | 4.570 | 4,204,180 |
| 2023-05-26 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 3,956,329 |
| 2023-05-25 | 5.000 | 5.230 | 4.860 | 4.970 | 4.970 | 7,372,200 |
| 2023-05-24 | 4.850 | 4.990 | 4.810 | 4.990 | 4.990 | 4,996,067 |
| 2023-05-23 | 4.460 | 4.750 | 4.460 | 4.750 | 4.750 | 6,986,598 |
| 2023-05-22 | 4.320 | 4.540 | 4.320 | 4.520 | 4.520 | 5,568,141 |
| 2023-05-19 | 4.400 | 4.550 | 4.290 | 4.320 | 4.320 | 9,896,672 |
| 2023-05-18 | 4.130 | 4.550 | 4.130 | 4.460 | 4.460 | 12,885,291 |
| 2023-05-17 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,203,000 |
| 2023-05-16 | 4.560 | 4.680 | 4.560 | 4.560 | 4.560 | 9,250,300 |
| 2023-05-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,566,400 |
| 2023-05-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 292,300 |
| 2023-05-11 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 146,500 |
| 2023-05-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 261,900 |
| 2023-05-09 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 668,200 |
| 2023-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 243,900 |
| 2023-05-05 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 378,700 |
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.