Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.080 | 7.360 | 7.010 | 7.300 | 7.300 | 2,599,101 |
| 2022-02-08 | 6.950 | 7.120 | 6.820 | 7.080 | 7.080 | 2,300,900 |
| 2022-02-07 | 7.040 | 7.100 | 6.700 | 6.940 | 6.940 | 3,341,900 |
| 2022-01-28 | 6.550 | 7.000 | 6.550 | 6.870 | 6.870 | 3,464,300 |
| 2022-01-27 | 6.790 | 6.860 | 6.530 | 6.530 | 6.530 | 4,688,955 |
| 2022-01-26 | 6.760 | 6.970 | 6.720 | 6.790 | 6.790 | 2,472,925 |
| 2022-01-25 | 7.060 | 7.130 | 6.720 | 6.750 | 6.750 | 4,285,577 |
| 2022-01-24 | 7.270 | 7.270 | 7.030 | 7.060 | 7.060 | 2,403,100 |
| 2022-01-21 | 7.130 | 7.240 | 7.090 | 7.170 | 7.170 | 2,896,851 |
| 2022-01-20 | 7.400 | 7.510 | 7.100 | 7.120 | 7.120 | 3,568,000 |
| 2022-01-19 | 7.360 | 7.620 | 7.360 | 7.390 | 7.390 | 3,895,255 |
| 2022-01-18 | 7.560 | 7.640 | 7.360 | 7.390 | 7.390 | 4,211,662 |
| 2022-01-17 | 7.700 | 7.720 | 7.550 | 7.560 | 7.560 | 3,692,000 |
| 2022-01-14 | 7.840 | 7.850 | 7.560 | 7.670 | 7.670 | 4,812,847 |
| 2022-01-13 | 7.930 | 7.970 | 7.780 | 7.840 | 7.840 | 3,376,400 |
| 2022-01-12 | 7.910 | 7.970 | 7.830 | 7.910 | 7.910 | 4,488,400 |
| 2022-01-11 | 8.210 | 8.240 | 7.850 | 7.920 | 7.920 | 5,421,200 |
| 2022-01-10 | 8.000 | 8.300 | 7.850 | 8.150 | 8.150 | 12,651,665 |
| 2022-01-07 | 8.620 | 8.620 | 7.850 | 7.980 | 7.980 | 17,295,712 |
| 2022-01-06 | 7.550 | 8.290 | 7.510 | 8.290 | 8.290 | 7,700,000 |
| 2022-01-05 | 7.520 | 7.720 | 7.370 | 7.540 | 7.540 | 5,759,669 |
| 2022-01-04 | 7.100 | 7.520 | 7.090 | 7.480 | 7.480 | 7,412,766 |
| 2021-12-31 | 7.130 | 7.220 | 7.050 | 7.080 | 7.080 | 5,884,925 |
| 2021-12-30 | 7.080 | 7.250 | 7.010 | 7.130 | 7.130 | 6,340,368 |
| 2021-12-29 | 7.010 | 7.390 | 6.940 | 7.080 | 7.080 | 8,097,733 |
| 2021-12-28 | 6.900 | 7.080 | 6.900 | 7.010 | 7.010 | 3,837,350 |
| 2021-12-27 | 7.130 | 7.230 | 6.880 | 6.920 | 6.920 | 7,204,750 |
| 2021-12-24 | 7.630 | 7.730 | 6.870 | 7.180 | 7.180 | 9,994,486 |
| 2021-12-23 | 7.790 | 7.810 | 7.630 | 7.630 | 7.630 | 6,068,255 |
| 2021-12-22 | 7.940 | 8.240 | 7.850 | 7.940 | 7.940 | 7,540,750 |
| 2021-12-21 | 7.780 | 7.980 | 7.600 | 7.880 | 7.880 | 9,073,773 |
| 2021-12-20 | 8.020 | 8.490 | 7.850 | 7.850 | 7.850 | 14,974,927 |
| 2021-12-17 | 8.930 | 8.930 | 8.560 | 8.720 | 8.720 | 4,134,553 |
| 2021-12-16 | 8.700 | 8.990 | 8.530 | 8.890 | 8.890 | 6,326,570 |
| 2021-12-15 | 8.500 | 8.640 | 8.370 | 8.640 | 8.640 | 4,310,120 |
| 2021-12-14 | 8.450 | 8.580 | 8.360 | 8.440 | 8.440 | 5,538,892 |
| 2021-12-13 | 8.000 | 8.600 | 7.970 | 8.470 | 8.470 | 11,630,789 |
| 2021-12-10 | 7.910 | 8.560 | 7.810 | 8.290 | 8.290 | 18,629,627 |
| 2021-12-09 | 7.370 | 8.130 | 7.310 | 8.130 | 8.130 | 7,181,335 |
| 2021-12-08 | 7.150 | 7.500 | 7.140 | 7.390 | 7.390 | 5,794,550 |
| 2021-12-07 | 7.300 | 7.340 | 6.950 | 7.070 | 7.070 | 7,440,056 |
| 2021-12-06 | 7.520 | 7.580 | 7.260 | 7.280 | 7.280 | 4,912,850 |
| 2021-12-03 | 7.620 | 7.690 | 7.420 | 7.490 | 7.490 | 3,351,862 |
| 2021-12-02 | 7.790 | 7.790 | 7.610 | 7.620 | 7.620 | 2,744,930 |
| 2021-12-01 | 7.640 | 7.770 | 7.620 | 7.770 | 7.770 | 2,810,909 |
| 2021-11-30 | 7.670 | 7.750 | 7.640 | 7.660 | 7.660 | 2,463,501 |
| 2021-11-29 | 7.670 | 7.770 | 7.620 | 7.680 | 7.680 | 2,667,686 |
| 2021-11-26 | 7.790 | 7.800 | 7.650 | 7.770 | 7.770 | 2,627,750 |
| 2021-11-25 | 7.840 | 7.890 | 7.700 | 7.820 | 7.820 | 2,256,522 |
| 2021-11-24 | 7.740 | 7.920 | 7.730 | 7.840 | 7.840 | 2,586,300 |
| 2021-11-23 | 7.620 | 8.060 | 7.620 | 7.810 | 7.810 | 5,602,850 |
| 2021-11-22 | 7.770 | 7.770 | 7.550 | 7.680 | 7.680 | 2,842,500 |
| 2021-11-19 | 7.550 | 7.770 | 7.550 | 7.700 | 7.700 | 2,858,400 |
| 2021-11-18 | 7.760 | 7.860 | 7.610 | 7.620 | 7.620 | 2,967,347 |
| 2021-11-17 | 7.710 | 7.790 | 7.620 | 7.750 | 7.750 | 2,316,401 |
| 2021-11-16 | 7.830 | 7.880 | 7.640 | 7.710 | 7.710 | 3,753,001 |
| 2021-11-15 | 7.870 | 7.920 | 7.750 | 7.820 | 7.820 | 4,088,326 |
| 2021-11-12 | 7.840 | 7.930 | 7.740 | 7.870 | 7.870 | 4,262,150 |
| 2021-11-11 | 7.690 | 7.870 | 7.600 | 7.820 | 7.820 | 5,418,407 |
| 2021-11-10 | 7.650 | 7.850 | 7.580 | 7.740 | 7.740 | 6,740,730 |
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.