Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 363,200 |
| 2023-04-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 131,300 |
| 2023-04-27 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2023-04-26 | 7.330 | 7.860 | 7.330 | 7.610 | 7.610 | 3,264,800 |
| 2023-04-25 | 7.900 | 7.910 | 7.470 | 7.560 | 7.560 | 4,195,506 |
| 2023-04-24 | 7.360 | 7.990 | 7.200 | 7.860 | 7.860 | 8,009,306 |
| 2023-04-21 | 7.810 | 7.810 | 7.380 | 7.440 | 7.440 | 4,018,147 |
| 2023-04-20 | 8.050 | 8.050 | 7.760 | 7.810 | 7.810 | 3,508,803 |
| 2023-04-19 | 8.140 | 8.140 | 7.950 | 8.000 | 8.000 | 2,744,350 |
| 2023-04-18 | 8.300 | 8.300 | 8.050 | 8.140 | 8.140 | 2,756,999 |
| 2023-04-17 | 8.190 | 8.290 | 8.140 | 8.170 | 8.170 | 3,062,200 |
| 2023-04-14 | 8.210 | 8.320 | 7.910 | 8.240 | 8.240 | 5,820,500 |
| 2023-04-13 | 8.420 | 8.510 | 8.140 | 8.180 | 8.180 | 3,212,200 |
| 2023-04-12 | 8.250 | 8.480 | 8.250 | 8.460 | 8.460 | 2,302,900 |
| 2023-04-11 | 8.340 | 8.450 | 8.150 | 8.220 | 8.220 | 3,796,200 |
| 2023-04-10 | 8.530 | 8.640 | 8.350 | 8.350 | 8.350 | 4,535,750 |
| 2023-04-07 | 8.490 | 8.600 | 8.400 | 8.560 | 8.560 | 2,359,700 |
| 2023-04-06 | 8.650 | 8.690 | 8.380 | 8.420 | 8.420 | 4,300,500 |
| 2023-04-04 | 8.880 | 8.900 | 8.730 | 8.740 | 8.740 | 3,633,950 |
| 2023-04-03 | 8.670 | 8.980 | 8.550 | 8.910 | 8.910 | 6,616,650 |
| 2023-03-31 | 8.600 | 8.700 | 8.530 | 8.550 | 8.550 | 2,250,000 |
| 2023-03-30 | 8.710 | 8.720 | 8.520 | 8.600 | 8.600 | 2,346,165 |
| 2023-03-29 | 8.630 | 8.860 | 8.630 | 8.700 | 8.700 | 2,817,250 |
| 2023-03-28 | 9.050 | 9.070 | 8.580 | 8.680 | 8.680 | 5,376,761 |
| 2023-03-27 | 9.110 | 9.180 | 8.910 | 8.990 | 8.990 | 5,210,350 |
| 2023-03-24 | 8.820 | 9.260 | 8.820 | 9.200 | 9.200 | 10,258,262 |
| 2023-03-23 | 8.880 | 8.920 | 8.700 | 8.820 | 8.820 | 3,177,715 |
| 2023-03-22 | 8.830 | 8.960 | 8.720 | 8.920 | 8.920 | 3,485,700 |
| 2023-03-21 | 8.820 | 8.820 | 8.570 | 8.720 | 8.720 | 3,023,600 |
| 2023-03-20 | 8.710 | 8.750 | 8.580 | 8.700 | 8.700 | 3,358,500 |
| 2023-03-17 | 8.670 | 8.730 | 8.600 | 8.670 | 8.670 | 2,024,200 |
| 2023-03-16 | 8.830 | 8.840 | 8.560 | 8.600 | 8.600 | 3,253,800 |
| 2023-03-15 | 8.840 | 9.050 | 8.730 | 8.850 | 8.850 | 4,812,897 |
| 2023-03-14 | 8.800 | 8.850 | 8.640 | 8.710 | 8.710 | 3,252,200 |
| 2023-03-13 | 8.980 | 9.080 | 8.730 | 8.800 | 8.800 | 4,717,502 |
| 2023-03-10 | 9.010 | 9.070 | 8.880 | 8.980 | 8.980 | 4,230,336 |
| 2023-03-09 | 9.150 | 9.240 | 8.950 | 9.010 | 9.010 | 3,282,281 |
| 2023-03-08 | 9.110 | 9.250 | 8.980 | 9.090 | 9.090 | 3,926,700 |
| 2023-03-07 | 9.350 | 9.350 | 9.000 | 9.000 | 9.000 | 5,666,700 |
| 2023-03-06 | 9.220 | 9.420 | 9.080 | 9.350 | 9.350 | 6,303,300 |
| 2023-03-03 | 9.130 | 9.380 | 8.970 | 9.290 | 9.290 | 6,866,302 |
| 2023-03-02 | 9.220 | 9.310 | 9.110 | 9.120 | 9.120 | 4,178,900 |
| 2023-03-01 | 9.290 | 9.300 | 9.150 | 9.270 | 9.270 | 4,603,900 |
| 2023-02-28 | 9.460 | 9.520 | 9.110 | 9.230 | 9.230 | 7,993,452 |
| 2023-02-27 | 9.300 | 9.650 | 9.100 | 9.460 | 9.460 | 9,563,300 |
| 2023-02-24 | 8.970 | 9.370 | 8.970 | 9.270 | 9.270 | 8,209,900 |
| 2023-02-23 | 9.030 | 9.260 | 8.940 | 8.990 | 8.990 | 5,892,924 |
| 2023-02-22 | 8.650 | 9.070 | 8.620 | 9.070 | 9.070 | 7,776,907 |
| 2023-02-21 | 8.960 | 9.030 | 8.730 | 8.800 | 8.800 | 7,761,288 |
| 2023-02-20 | 8.910 | 9.030 | 8.760 | 8.970 | 8.970 | 9,096,350 |
| 2023-02-17 | 8.850 | 9.170 | 8.720 | 9.080 | 9.080 | 13,897,824 |
| 2023-02-16 | 9.790 | 9.800 | 8.900 | 8.900 | 8.900 | 28,838,819 |
| 2023-02-15 | 9.320 | 10.250 | 9.300 | 9.830 | 9.830 | 33,777,224 |
| 2023-02-14 | 9.170 | 9.390 | 8.990 | 9.320 | 9.320 | 10,858,828 |
| 2023-02-13 | 8.880 | 9.220 | 8.400 | 9.100 | 9.100 | 16,232,104 |
| 2023-02-10 | 10.010 | 10.090 | 9.010 | 9.010 | 9.010 | 17,699,249 |
| 2023-02-09 | 9.710 | 10.070 | 9.530 | 10.010 | 10.010 | 11,876,360 |
| 2023-02-08 | 9.680 | 9.980 | 9.500 | 9.680 | 9.680 | 11,009,700 |
| 2023-02-07 | 9.500 | 9.760 | 9.190 | 9.690 | 9.690 | 16,681,799 |
| 2023-02-06 | 8.940 | 9.650 | 8.940 | 9.410 | 9.410 | 13,605,698 |
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.