Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 7.880 | 8.190 | 7.880 | 8.160 | 8.160 | 5,871,500 |
| 2022-11-02 | 7.760 | 8.030 | 7.740 | 7.870 | 7.870 | 3,803,400 |
| 2022-11-01 | 7.500 | 7.750 | 7.480 | 7.740 | 7.740 | 3,658,900 |
| 2022-10-31 | 7.480 | 7.760 | 7.410 | 7.520 | 7.520 | 4,430,500 |
| 2022-10-28 | 7.790 | 7.950 | 7.370 | 7.390 | 7.390 | 4,193,500 |
| 2022-10-27 | 7.880 | 8.080 | 7.790 | 7.790 | 7.790 | 4,051,200 |
| 2022-10-26 | 7.900 | 8.150 | 7.900 | 7.990 | 7.990 | 4,150,700 |
| 2022-10-25 | 8.050 | 8.120 | 7.810 | 8.040 | 8.040 | 4,976,542 |
| 2022-10-24 | 8.320 | 8.430 | 7.910 | 8.000 | 8.000 | 7,281,346 |
| 2022-10-21 | 7.880 | 8.320 | 7.830 | 8.240 | 8.240 | 8,470,550 |
| 2022-10-20 | 7.980 | 8.000 | 7.720 | 7.920 | 7.920 | 5,895,854 |
| 2022-10-19 | 8.280 | 8.280 | 7.840 | 7.920 | 7.920 | 12,726,677 |
| 2022-10-18 | 7.360 | 8.050 | 7.320 | 8.050 | 8.050 | 10,838,101 |
| 2022-10-17 | 7.000 | 7.480 | 6.920 | 7.320 | 7.320 | 6,480,794 |
| 2022-10-14 | 6.820 | 7.310 | 6.820 | 7.090 | 7.090 | 7,805,152 |
| 2022-10-13 | 6.960 | 6.960 | 6.750 | 6.810 | 6.810 | 4,600,796 |
| 2022-10-12 | 6.650 | 6.960 | 6.460 | 6.910 | 6.910 | 6,959,604 |
| 2022-10-11 | 6.870 | 6.880 | 6.570 | 6.640 | 6.640 | 7,616,772 |
| 2022-10-10 | 7.150 | 7.460 | 6.890 | 6.890 | 6.890 | 8,666,375 |
| 2022-09-30 | 8.500 | 8.550 | 7.650 | 7.650 | 7.650 | 14,689,073 |
| 2022-09-29 | 8.850 | 9.020 | 8.490 | 8.500 | 8.500 | 11,181,512 |
| 2022-09-28 | 9.070 | 9.140 | 8.550 | 8.720 | 8.720 | 14,591,950 |
| 2022-09-27 | 9.190 | 9.250 | 8.750 | 9.050 | 9.050 | 22,099,500 |
| 2022-09-26 | 8.180 | 9.140 | 8.060 | 9.140 | 9.140 | 15,654,266 |
| 2022-09-23 | 8.630 | 8.700 | 8.120 | 8.310 | 8.310 | 9,695,146 |
| 2022-09-22 | 8.810 | 9.000 | 8.550 | 8.640 | 8.640 | 14,262,013 |
| 2022-09-21 | 8.840 | 9.350 | 8.680 | 9.120 | 9.120 | 19,454,430 |
| 2022-09-20 | 8.830 | 9.090 | 8.670 | 8.730 | 8.730 | 14,681,486 |
| 2022-09-19 | 8.510 | 8.980 | 8.400 | 8.760 | 8.760 | 16,418,562 |
| 2022-09-16 | 8.990 | 9.480 | 8.870 | 8.930 | 8.930 | 25,776,670 |
| 2022-09-15 | 8.230 | 8.940 | 8.070 | 8.940 | 8.940 | 7,499,424 |
| 2022-09-14 | 7.880 | 8.590 | 7.880 | 8.130 | 8.130 | 15,130,058 |
| 2022-09-13 | 8.910 | 8.990 | 8.620 | 8.750 | 8.750 | 12,706,655 |
| 2022-09-09 | 8.590 | 9.480 | 8.460 | 9.150 | 9.150 | 20,451,445 |
| 2022-09-08 | 7.900 | 8.620 | 7.650 | 8.620 | 8.620 | 14,049,987 |
| 2022-09-07 | 7.990 | 8.010 | 7.800 | 7.840 | 7.840 | 4,025,189 |
| 2022-09-06 | 7.980 | 8.130 | 7.850 | 7.930 | 7.930 | 3,924,441 |
| 2022-09-05 | 8.110 | 8.150 | 7.860 | 7.920 | 7.920 | 4,120,615 |
| 2022-09-02 | 8.140 | 8.260 | 7.960 | 8.050 | 8.050 | 4,713,221 |
| 2022-09-01 | 7.960 | 8.270 | 7.850 | 7.900 | 7.900 | 3,447,600 |
| 2022-08-31 | 8.220 | 8.250 | 7.840 | 7.850 | 7.850 | 5,978,776 |
| 2022-08-30 | 8.340 | 8.500 | 8.190 | 8.220 | 8.220 | 3,680,364 |
| 2022-08-29 | 8.430 | 8.610 | 8.300 | 8.400 | 8.400 | 3,560,458 |
| 2022-08-26 | 8.620 | 8.930 | 8.560 | 8.600 | 8.600 | 5,518,000 |
| 2022-08-25 | 9.180 | 9.180 | 8.430 | 8.800 | 8.800 | 11,382,024 |
| 2022-08-24 | 9.450 | 9.500 | 8.890 | 8.950 | 8.950 | 11,676,200 |
| 2022-08-23 | 8.970 | 10.030 | 8.970 | 9.450 | 9.450 | 19,782,537 |
| 2022-08-22 | 8.990 | 9.300 | 8.720 | 9.120 | 9.120 | 12,185,006 |
| 2022-08-19 | 9.000 | 9.090 | 8.670 | 8.730 | 8.730 | 14,391,709 |
| 2022-08-18 | 8.620 | 9.360 | 8.610 | 9.110 | 9.110 | 22,630,716 |
| 2022-08-17 | 9.000 | 9.400 | 8.690 | 8.950 | 8.950 | 28,302,328 |
| 2022-08-16 | 7.900 | 8.690 | 7.890 | 8.690 | 8.690 | 8,258,450 |
| 2022-08-15 | 7.480 | 8.050 | 7.420 | 7.900 | 7.900 | 7,286,070 |
| 2022-08-12 | 7.800 | 7.830 | 7.520 | 7.580 | 7.580 | 4,341,450 |
| 2022-08-11 | 7.430 | 7.880 | 7.370 | 7.650 | 7.650 | 6,189,150 |
| 2022-08-10 | 7.440 | 7.460 | 7.290 | 7.310 | 7.310 | 2,404,135 |
| 2022-08-09 | 7.460 | 7.530 | 7.300 | 7.370 | 7.370 | 3,063,807 |
| 2022-08-08 | 7.360 | 7.510 | 7.310 | 7.450 | 7.450 | 2,734,166 |
| 2022-08-05 | 7.340 | 7.380 | 7.180 | 7.350 | 7.350 | 3,679,003 |
| 2022-08-04 | 7.110 | 7.460 | 7.090 | 7.210 | 7.210 | 4,598,748 |
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.