Success Electronics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.010	34.930	33.020	33.720	33.720	3,252,500
2026-07-22	34.100	35.130	32.980	34.000	34.000	5,823,700
2026-07-21	34.200	34.960	31.020	34.000	34.000	7,679,307
2026-07-20	35.740	38.120	32.140	32.980	32.980	7,503,900
2026-07-17	35.710	36.800	33.400	35.300	35.300	8,633,709
2026-07-16	37.000	39.430	36.860	36.860	36.860	5,996,416
2026-07-15	44.000	44.000	40.950	40.950	40.950	6,586,800
2026-07-14	42.840	45.500	40.000	45.500	45.500	8,522,355
2026-07-13	42.860	46.000	42.000	42.840	42.840	6,484,150
2026-07-10	44.900	47.400	43.000	43.030	43.030	5,538,770
2026-07-09	45.150	49.500	43.680	45.610	45.610	5,601,500
2026-07-08	47.560	48.110	45.000	45.080	45.080	4,816,900
2026-07-07	48.650	50.980	46.750	47.550	47.550	6,262,251
2026-07-06	47.190	50.880	46.320	49.540	49.540	7,224,503
2026-07-03	44.720	48.640	44.380	46.770	46.770	5,353,852
2026-07-02	44.500	46.520	43.580	44.730	44.730	4,913,150
2026-07-01	42.180	46.590	40.500	45.280	45.280	7,084,377
2026-06-30	40.660	43.000	38.180	42.500	42.500	6,379,244
2026-06-29	46.000	46.470	42.290	42.290	42.290	5,017,770
2026-06-26	51.000	51.000	44.990	46.990	46.990	9,804,896
2026-06-24	47.400	48.370	47.400	48.370	48.370	1,716,100
2026-06-23	44.010	46.070	44.010	46.070	46.070	3,013,303
2026-06-22	43.000	44.890	43.000	43.880	43.880	2,150,167
2026-06-18	41.630	43.330	40.430	42.760	42.760	2,021,891
2026-06-17	40.980	42.140	40.020	41.360	41.360	2,050,650
2026-06-16	40.390	41.440	39.500	40.670	40.670	1,577,700
2026-06-15	39.900	40.900	39.800	40.580	40.580	1,459,300
2026-06-12	39.580	40.480	39.010	40.000	40.000	1,546,250
2026-06-11	38.180	39.990	37.610	39.880	39.880	2,462,470
2026-06-10	38.600	38.600	37.800	38.090	38.090	1,911,150
2026-06-09	38.610	40.470	38.610	39.490	39.490	2,664,000
2026-06-08	38.250	39.370	37.850	38.540	38.540	2,627,202
2026-06-05	40.100	41.190	39.110	39.400	39.400	2,189,100
2026-06-04	40.880	41.690	39.780	40.330	40.330	2,198,200
2026-06-03	41.450	42.700	40.770	41.690	41.690	2,532,500
2026-06-02	42.200	42.870	41.570	41.700	41.700	3,377,500
2026-06-01	45.100	45.100	43.010	43.760	43.760	4,570,850
2026-05-29	41.990	42.950	40.900	42.950	42.950	3,708,830
2026-05-28	39.000	40.900	37.510	40.900	40.900	3,252,152
2026-05-27	40.240	40.790	38.230	38.950	38.950	4,334,513
2026-05-26	41.190	41.700	39.810	40.240	40.240	3,441,732
2026-05-25	41.480	42.550	40.300	40.470	40.470	4,069,450
2026-05-22	39.950	41.430	39.270	41.320	41.320	3,206,750
2026-05-21	40.750	41.180	39.000	39.690	39.690	5,123,800
2026-05-20	40.020	42.550	40.000	40.330	40.330	9,221,767
2026-05-19	43.220	43.670	40.520	40.520	40.520	2,245,850
2026-05-18	44.000	44.990	42.650	42.650	42.650	4,090,965
2026-05-15	49.170	49.170	44.490	44.890	44.890	7,259,650
2026-05-14	45.520	46.830	45.520	46.830	46.830	3,384,102
2026-05-13	48.540	48.980	44.340	44.600	44.600	12,524,300
2026-05-12	46.670	46.670	46.000	46.670	46.670	1,690,533
2026-05-11	44.000	44.450	43.000	44.450	44.450	1,524,952
2026-05-08	41.330	42.330	38.560	42.330	42.330	9,879,829
2026-05-07	40.310	40.310	40.310	40.310	40.310	579,602
2026-05-06	38.390	38.390	38.390	38.390	38.390	251,900
2026-04-30	36.560	36.560	36.560	36.560	36.560	426,613
2026-04-29	34.820	34.820	34.820	34.820	34.820	318,800
2026-04-28	33.160	33.160	32.410	33.160	33.160	4,462,500
2026-04-27	31.580	31.580	30.710	31.580	31.580	1,600,961

← NewerPage 2 of 2 · 119 trading days

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.