Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.940 | 9.070 | 8.810 | 8.940 | 8.940 | 4,534,874 |
| 2023-02-02 | 8.850 | 9.230 | 8.840 | 8.970 | 8.970 | 6,822,351 |
| 2023-02-01 | 9.000 | 9.060 | 8.800 | 8.890 | 8.890 | 9,981,150 |
| 2023-01-31 | 8.880 | 9.130 | 8.540 | 9.070 | 9.070 | 11,216,150 |
| 2023-01-30 | 8.750 | 9.020 | 8.560 | 8.890 | 8.890 | 10,718,601 |
| 2023-01-20 | 8.500 | 8.640 | 8.280 | 8.590 | 8.590 | 7,907,650 |
| 2023-01-19 | 8.550 | 8.660 | 8.360 | 8.470 | 8.470 | 5,976,200 |
| 2023-01-18 | 8.540 | 8.560 | 8.350 | 8.410 | 8.410 | 5,933,750 |
| 2023-01-17 | 8.690 | 8.690 | 8.440 | 8.530 | 8.530 | 5,874,023 |
| 2023-01-16 | 8.670 | 8.720 | 8.390 | 8.570 | 8.570 | 12,346,548 |
| 2023-01-13 | 8.500 | 8.790 | 8.280 | 8.570 | 8.570 | 19,818,626 |
| 2023-01-12 | 8.390 | 8.970 | 8.100 | 8.630 | 8.630 | 29,840,016 |
| 2023-01-11 | 7.710 | 8.430 | 7.610 | 8.430 | 8.430 | 5,902,050 |
| 2023-01-10 | 7.950 | 8.020 | 7.610 | 7.660 | 7.660 | 8,293,825 |
| 2023-01-09 | 8.120 | 8.210 | 7.910 | 7.970 | 7.970 | 9,944,350 |
| 2023-01-06 | 8.190 | 8.400 | 8.100 | 8.130 | 8.130 | 13,062,376 |
| 2023-01-05 | 8.070 | 8.260 | 7.880 | 8.210 | 8.210 | 16,145,699 |
| 2023-01-04 | 7.730 | 8.030 | 7.400 | 7.900 | 7.900 | 21,888,221 |
| 2023-01-03 | 6.910 | 7.590 | 6.910 | 7.590 | 7.590 | 7,928,854 |
| 2022-12-30 | 6.970 | 7.030 | 6.890 | 6.900 | 6.900 | 3,015,800 |
| 2022-12-29 | 7.070 | 7.080 | 6.900 | 6.920 | 6.920 | 3,384,300 |
| 2022-12-28 | 7.160 | 7.190 | 7.000 | 7.010 | 7.010 | 3,878,854 |
| 2022-12-27 | 7.140 | 7.220 | 7.070 | 7.170 | 7.170 | 4,314,400 |
| 2022-12-26 | 6.940 | 7.150 | 6.870 | 7.100 | 7.100 | 5,253,396 |
| 2022-12-23 | 7.000 | 7.200 | 6.870 | 6.870 | 6.870 | 5,559,300 |
| 2022-12-22 | 7.090 | 7.240 | 7.030 | 7.070 | 7.070 | 5,250,098 |
| 2022-12-21 | 7.220 | 7.260 | 7.060 | 7.090 | 7.090 | 5,609,500 |
| 2022-12-20 | 6.940 | 7.350 | 6.900 | 7.270 | 7.270 | 7,586,747 |
| 2022-12-19 | 7.100 | 7.240 | 6.940 | 7.010 | 7.010 | 8,160,728 |
| 2022-12-16 | 7.580 | 7.580 | 7.250 | 7.260 | 7.260 | 9,056,500 |
| 2022-12-15 | 7.480 | 7.680 | 7.390 | 7.550 | 7.550 | 12,478,677 |
| 2022-12-14 | 7.320 | 7.640 | 7.310 | 7.550 | 7.550 | 15,884,223 |
| 2022-12-13 | 7.550 | 7.550 | 7.250 | 7.280 | 7.280 | 15,199,060 |
| 2022-12-12 | 7.960 | 7.960 | 7.290 | 7.580 | 7.580 | 22,241,143 |
| 2022-12-09 | 8.310 | 8.480 | 7.960 | 7.970 | 7.970 | 14,494,150 |
| 2022-12-08 | 8.790 | 8.790 | 8.300 | 8.370 | 8.370 | 17,685,469 |
| 2022-12-07 | 9.740 | 9.780 | 8.850 | 8.860 | 8.860 | 23,000,123 |
| 2022-12-06 | 9.460 | 9.890 | 9.340 | 9.830 | 9.830 | 16,078,175 |
| 2022-12-05 | 9.160 | 9.800 | 8.850 | 9.460 | 9.460 | 21,769,420 |
| 2022-12-02 | 8.120 | 8.910 | 8.020 | 8.910 | 8.910 | 7,098,251 |
| 2022-12-01 | 8.080 | 8.250 | 8.070 | 8.100 | 8.100 | 3,609,200 |
| 2022-11-30 | 8.100 | 8.310 | 7.900 | 8.060 | 8.060 | 4,706,000 |
| 2022-11-29 | 8.110 | 8.220 | 8.020 | 8.140 | 8.140 | 3,916,300 |
| 2022-11-28 | 8.300 | 8.300 | 8.010 | 8.100 | 8.100 | 3,701,400 |
| 2022-11-25 | 8.460 | 8.460 | 8.230 | 8.330 | 8.330 | 3,031,372 |
| 2022-11-24 | 8.590 | 8.720 | 8.440 | 8.440 | 8.440 | 3,771,700 |
| 2022-11-23 | 8.590 | 8.650 | 8.300 | 8.580 | 8.580 | 4,800,350 |
| 2022-11-22 | 8.900 | 8.930 | 8.530 | 8.610 | 8.610 | 4,615,081 |
| 2022-11-21 | 8.900 | 9.050 | 8.730 | 8.810 | 8.810 | 8,547,024 |
| 2022-11-18 | 8.490 | 9.010 | 8.450 | 8.950 | 8.950 | 12,665,415 |
| 2022-11-17 | 8.100 | 8.500 | 8.060 | 8.460 | 8.460 | 8,143,950 |
| 2022-11-16 | 8.070 | 8.240 | 7.980 | 8.120 | 8.120 | 2,978,550 |
| 2022-11-15 | 7.850 | 8.120 | 7.800 | 8.070 | 8.070 | 3,082,969 |
| 2022-11-14 | 8.060 | 8.060 | 7.790 | 7.860 | 7.860 | 3,127,700 |
| 2022-11-11 | 8.400 | 8.450 | 7.910 | 7.920 | 7.920 | 6,044,800 |
| 2022-11-10 | 8.290 | 8.450 | 8.080 | 8.190 | 8.190 | 6,618,681 |
| 2022-11-09 | 8.270 | 8.640 | 8.250 | 8.410 | 8.410 | 6,404,558 |
| 2022-11-08 | 8.240 | 8.420 | 8.130 | 8.340 | 8.340 | 4,266,202 |
| 2022-11-07 | 8.170 | 8.300 | 8.000 | 8.200 | 8.200 | 3,590,250 |
| 2022-11-04 | 8.150 | 8.430 | 7.940 | 8.170 | 8.170 | 5,542,200 |
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.