Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.110 | 7.460 | 7.090 | 7.210 | 7.210 | 4,598,748 |
| 2022-08-03 | 6.930 | 7.390 | 6.930 | 7.120 | 7.120 | 4,984,498 |
| 2022-08-02 | 7.330 | 7.550 | 6.960 | 7.110 | 7.110 | 5,910,049 |
| 2022-08-01 | 7.600 | 7.660 | 7.430 | 7.480 | 7.480 | 6,139,550 |
| 2022-07-29 | 8.000 | 8.080 | 7.640 | 7.660 | 7.660 | 8,666,700 |
| 2022-07-28 | 7.610 | 8.300 | 7.550 | 8.040 | 8.040 | 11,513,658 |
| 2022-07-27 | 7.660 | 7.670 | 7.410 | 7.610 | 7.610 | 5,384,200 |
| 2022-07-26 | 7.260 | 7.800 | 7.260 | 7.720 | 7.720 | 8,859,136 |
| 2022-07-25 | 7.460 | 7.550 | 7.210 | 7.220 | 7.220 | 6,425,700 |
| 2022-07-22 | 7.510 | 7.870 | 7.490 | 7.560 | 7.560 | 7,690,202 |
| 2022-07-21 | 7.510 | 7.750 | 7.260 | 7.590 | 7.590 | 8,922,100 |
| 2022-07-20 | 7.540 | 7.660 | 7.270 | 7.510 | 7.510 | 7,886,850 |
| 2022-07-19 | 7.580 | 7.760 | 7.500 | 7.560 | 7.560 | 3,627,101 |
| 2022-07-18 | 7.240 | 7.700 | 7.120 | 7.580 | 7.580 | 6,340,852 |
| 2022-07-15 | 7.390 | 7.400 | 7.150 | 7.180 | 7.180 | 6,424,251 |
| 2022-07-14 | 7.620 | 7.670 | 7.410 | 7.440 | 7.440 | 5,998,232 |
| 2022-07-13 | 7.610 | 7.830 | 7.500 | 7.710 | 7.710 | 6,597,700 |
| 2022-07-12 | 7.570 | 7.740 | 7.350 | 7.570 | 7.570 | 7,247,680 |
| 2022-07-11 | 7.670 | 7.950 | 7.500 | 7.600 | 7.600 | 8,377,932 |
| 2022-07-08 | 7.850 | 8.010 | 7.430 | 7.610 | 7.610 | 10,845,707 |
| 2022-07-07 | 8.110 | 8.390 | 7.700 | 7.880 | 7.880 | 17,524,610 |
| 2022-07-06 | 8.000 | 8.800 | 7.790 | 8.180 | 8.180 | 25,321,725 |
| 2022-07-05 | 7.430 | 8.020 | 7.380 | 8.020 | 8.020 | 17,658,352 |
| 2022-07-04 | 7.090 | 7.670 | 7.070 | 7.290 | 7.290 | 15,865,503 |
| 2022-07-01 | 7.780 | 8.860 | 7.610 | 7.620 | 7.620 | 24,783,338 |
| 2022-06-30 | 7.400 | 8.490 | 6.950 | 8.460 | 8.460 | 32,219,751 |
| 2022-06-29 | 7.000 | 7.720 | 6.880 | 7.720 | 7.720 | 21,192,532 |
| 2022-06-28 | 6.400 | 7.020 | 6.310 | 7.020 | 7.020 | 6,237,602 |
| 2022-06-27 | 6.130 | 6.400 | 6.040 | 6.380 | 6.380 | 3,487,307 |
| 2022-06-24 | 6.170 | 6.280 | 6.020 | 6.150 | 6.150 | 3,078,857 |
| 2022-06-23 | 5.850 | 6.090 | 5.850 | 6.020 | 6.020 | 3,262,229 |
| 2022-06-22 | 5.970 | 5.990 | 5.850 | 5.850 | 5.850 | 1,774,400 |
| 2022-06-21 | 5.890 | 5.970 | 5.800 | 5.950 | 5.950 | 2,360,950 |
| 2022-06-20 | 5.880 | 6.000 | 5.880 | 5.930 | 5.930 | 2,311,450 |
| 2022-06-17 | 5.900 | 6.060 | 5.820 | 5.890 | 5.890 | 2,657,300 |
| 2022-06-16 | 5.980 | 5.980 | 5.830 | 5.950 | 5.950 | 1,913,600 |
| 2022-06-15 | 5.880 | 6.000 | 5.870 | 5.890 | 5.890 | 2,249,891 |
| 2022-06-14 | 5.990 | 5.990 | 5.810 | 5.880 | 5.880 | 2,151,650 |
| 2022-06-13 | 5.970 | 6.060 | 5.890 | 5.930 | 5.930 | 2,593,750 |
| 2022-06-10 | 5.860 | 6.080 | 5.860 | 5.950 | 5.950 | 2,468,932 |
| 2022-06-09 | 6.170 | 6.240 | 5.880 | 5.890 | 5.890 | 3,943,800 |
| 2022-06-08 | 6.370 | 6.380 | 6.030 | 6.170 | 6.170 | 4,296,500 |
| 2022-06-07 | 6.600 | 6.620 | 6.240 | 6.340 | 6.340 | 4,357,052 |
| 2022-06-06 | 6.380 | 6.520 | 6.290 | 6.510 | 6.510 | 4,679,885 |
| 2022-06-02 | 6.380 | 6.490 | 6.210 | 6.410 | 6.410 | 3,228,802 |
| 2022-06-01 | 6.370 | 6.510 | 6.290 | 6.380 | 6.380 | 3,299,401 |
| 2022-05-31 | 6.350 | 6.380 | 6.200 | 6.340 | 6.340 | 3,706,152 |
| 2022-05-30 | 6.440 | 6.540 | 6.330 | 6.340 | 6.340 | 3,698,980 |
| 2022-05-27 | 6.490 | 6.550 | 6.320 | 6.460 | 6.460 | 4,254,028 |
| 2022-05-26 | 6.690 | 6.700 | 6.380 | 6.440 | 6.440 | 5,477,971 |
| 2022-05-25 | 6.570 | 6.710 | 6.370 | 6.640 | 6.640 | 7,318,712 |
| 2022-05-24 | 6.350 | 6.900 | 6.350 | 6.520 | 6.520 | 9,491,960 |
| 2022-05-23 | 6.440 | 6.640 | 6.340 | 6.560 | 6.560 | 10,262,701 |
| 2022-05-20 | 6.490 | 6.710 | 6.200 | 6.550 | 6.550 | 18,129,876 |
| 2022-05-19 | 5.510 | 6.180 | 5.430 | 6.180 | 6.180 | 12,236,199 |
| 2022-05-18 | 5.290 | 6.080 | 5.250 | 5.620 | 5.620 | 13,330,624 |
| 2022-05-17 | 5.110 | 5.620 | 5.050 | 5.620 | 5.620 | 3,408,202 |
| 2022-05-16 | 5.170 | 5.240 | 5.080 | 5.110 | 5.110 | 1,398,200 |
| 2022-05-13 | 5.100 | 5.170 | 5.060 | 5.100 | 5.100 | 2,048,750 |
| 2022-05-12 | 5.040 | 5.250 | 5.040 | 5.090 | 5.090 | 2,324,975 |
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.