Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.160 | 5.250 | 5.080 | 5.100 | 5.100 | 3,123,000 |
| 2022-05-10 | 4.910 | 5.200 | 4.900 | 5.190 | 5.190 | 3,107,250 |
| 2022-05-09 | 4.830 | 5.060 | 4.790 | 4.990 | 4.990 | 2,392,463 |
| 2022-05-06 | 4.690 | 4.830 | 4.640 | 4.810 | 4.810 | 2,389,600 |
| 2022-05-05 | 4.800 | 4.930 | 4.710 | 4.810 | 4.810 | 2,505,500 |
| 2022-04-29 | 4.560 | 4.880 | 4.550 | 4.810 | 4.810 | 3,065,620 |
| 2022-04-28 | 4.710 | 4.730 | 4.490 | 4.550 | 4.550 | 2,584,752 |
| 2022-04-27 | 4.480 | 4.740 | 4.310 | 4.690 | 4.690 | 3,292,802 |
| 2022-04-26 | 4.780 | 4.870 | 4.480 | 4.520 | 4.520 | 3,295,400 |
| 2022-04-25 | 5.200 | 5.350 | 4.740 | 4.740 | 4.740 | 3,700,200 |
| 2022-04-22 | 5.390 | 5.420 | 5.230 | 5.270 | 5.270 | 2,643,650 |
| 2022-04-21 | 5.700 | 5.750 | 5.350 | 5.410 | 5.410 | 2,166,250 |
| 2022-04-20 | 5.660 | 5.850 | 5.600 | 5.710 | 5.710 | 3,097,400 |
| 2022-04-19 | 5.590 | 5.670 | 5.530 | 5.610 | 5.610 | 1,887,300 |
| 2022-04-18 | 5.430 | 5.600 | 5.350 | 5.580 | 5.580 | 2,665,500 |
| 2022-04-15 | 5.730 | 5.730 | 5.420 | 5.490 | 5.490 | 3,294,702 |
| 2022-04-14 | 5.710 | 5.910 | 5.710 | 5.750 | 5.750 | 1,670,300 |
| 2022-04-13 | 5.860 | 5.860 | 5.710 | 5.710 | 5.710 | 1,971,250 |
| 2022-04-12 | 5.690 | 5.900 | 5.590 | 5.880 | 5.880 | 3,751,950 |
| 2022-04-11 | 5.810 | 5.830 | 5.620 | 5.780 | 5.780 | 2,907,977 |
| 2022-04-08 | 6.030 | 6.060 | 5.780 | 5.860 | 5.860 | 3,874,752 |
| 2022-04-07 | 6.260 | 6.260 | 6.030 | 6.050 | 6.050 | 3,227,900 |
| 2022-04-06 | 6.000 | 6.320 | 6.000 | 6.240 | 6.240 | 5,217,820 |
| 2022-04-01 | 6.130 | 6.130 | 6.000 | 6.050 | 6.050 | 2,578,600 |
| 2022-03-31 | 6.080 | 6.170 | 6.010 | 6.090 | 6.090 | 3,415,753 |
| 2022-03-30 | 6.100 | 6.160 | 6.020 | 6.100 | 6.100 | 3,499,584 |
| 2022-03-29 | 6.190 | 6.240 | 6.060 | 6.110 | 6.110 | 2,738,703 |
| 2022-03-28 | 6.350 | 6.350 | 6.090 | 6.190 | 6.190 | 2,196,600 |
| 2022-03-25 | 6.240 | 6.390 | 6.230 | 6.250 | 6.250 | 2,179,513 |
| 2022-03-24 | 6.470 | 6.470 | 6.200 | 6.250 | 6.250 | 2,143,950 |
| 2022-03-23 | 6.430 | 6.490 | 6.350 | 6.410 | 6.410 | 1,760,800 |
| 2022-03-22 | 6.440 | 6.440 | 6.270 | 6.400 | 6.400 | 1,699,200 |
| 2022-03-21 | 6.340 | 6.520 | 6.340 | 6.430 | 6.430 | 2,034,000 |
| 2022-03-18 | 6.230 | 6.400 | 6.110 | 6.340 | 6.340 | 2,908,350 |
| 2022-03-17 | 6.270 | 6.370 | 6.180 | 6.210 | 6.210 | 3,475,700 |
| 2022-03-16 | 6.120 | 6.250 | 5.870 | 6.210 | 6.210 | 3,017,050 |
| 2022-03-15 | 6.390 | 6.430 | 5.950 | 5.950 | 5.950 | 2,459,050 |
| 2022-03-14 | 6.630 | 6.630 | 6.390 | 6.410 | 6.410 | 1,655,400 |
| 2022-03-11 | 6.690 | 6.700 | 6.430 | 6.640 | 6.640 | 1,984,850 |
| 2022-03-10 | 6.680 | 6.800 | 6.600 | 6.630 | 6.630 | 1,993,750 |
| 2022-03-09 | 6.650 | 6.730 | 6.220 | 6.500 | 6.500 | 3,396,951 |
| 2022-03-08 | 6.840 | 6.890 | 6.580 | 6.650 | 6.650 | 2,415,400 |
| 2022-03-07 | 6.950 | 6.970 | 6.820 | 6.850 | 6.850 | 2,006,483 |
| 2022-03-04 | 7.050 | 7.090 | 6.920 | 6.970 | 6.970 | 2,147,700 |
| 2022-03-03 | 7.170 | 7.170 | 7.050 | 7.060 | 7.060 | 2,146,365 |
| 2022-03-02 | 7.000 | 7.150 | 6.990 | 7.150 | 7.150 | 2,990,000 |
| 2022-03-01 | 6.960 | 7.150 | 6.960 | 7.030 | 7.030 | 2,933,300 |
| 2022-02-28 | 7.000 | 7.070 | 6.810 | 6.960 | 6.960 | 2,668,950 |
| 2022-02-25 | 6.950 | 7.200 | 6.950 | 7.020 | 7.020 | 2,643,600 |
| 2022-02-24 | 7.100 | 7.140 | 6.820 | 6.920 | 6.920 | 4,098,000 |
| 2022-02-23 | 7.010 | 7.180 | 7.010 | 7.110 | 7.110 | 2,314,250 |
| 2022-02-22 | 7.110 | 7.190 | 7.000 | 7.070 | 7.070 | 2,973,150 |
| 2022-02-21 | 7.110 | 7.270 | 7.020 | 7.190 | 7.190 | 2,599,550 |
| 2022-02-18 | 6.910 | 7.100 | 6.880 | 7.090 | 7.090 | 2,209,100 |
| 2022-02-17 | 7.020 | 7.100 | 6.960 | 6.970 | 6.970 | 2,351,550 |
| 2022-02-16 | 6.930 | 7.100 | 6.910 | 7.020 | 7.020 | 3,131,102 |
| 2022-02-15 | 6.900 | 6.980 | 6.820 | 6.900 | 6.900 | 2,600,850 |
| 2022-02-14 | 6.870 | 7.000 | 6.820 | 6.910 | 6.910 | 2,422,900 |
| 2022-02-11 | 7.150 | 7.160 | 6.880 | 6.880 | 6.880 | 2,802,877 |
| 2022-02-10 | 7.300 | 7.300 | 7.060 | 7.120 | 7.120 | 2,530,500 |
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.