Success Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.000	32.000	30.500	31.660	31.660	4,137,002
2026-04-22	30.000	30.780	29.690	30.730	30.730	6,807,302
2026-04-21	28.500	29.310	28.470	29.310	29.310	2,767,501
2026-04-20	26.800	27.910	26.800	27.910	27.910	3,415,108
2026-04-17	26.230	26.580	26.060	26.580	26.580	1,138,000
2026-04-16	26.000	26.570	25.780	26.230	26.230	1,485,802
2026-04-15	25.970	26.480	25.590	26.010	26.010	1,674,505
2026-04-14	25.980	26.230	25.720	25.970	25.970	1,122,552
2026-04-13	26.540	26.860	25.910	26.010	26.010	1,766,567
2026-04-10	26.520	26.600	26.060	26.510	26.510	1,280,902
2026-04-09	26.900	27.200	26.340	26.420	26.420	1,538,558
2026-04-08	26.300	26.890	26.300	26.830	26.830	1,530,724
2026-04-07	26.900	27.490	26.400	26.660	26.660	1,544,400
2026-04-03	26.650	26.650	26.180	26.390	26.390	598,450
2026-04-02	26.680	26.780	26.340	26.430	26.430	708,460
2026-04-01	26.770	26.770	26.250	26.590	26.590	983,800
2026-03-31	26.730	27.170	26.320	26.550	26.550	1,457,452
2026-03-30	25.500	27.160	25.500	26.920	26.920	2,426,504
2026-03-27	25.510	26.290	25.120	25.870	25.870	1,094,400
2026-03-26	26.000	26.080	25.310	25.510	25.510	1,331,004
2026-03-25	26.140	26.530	25.920	26.090	26.090	1,716,228
2026-03-24	25.200	26.130	25.120	26.130	26.130	2,442,279
2026-03-23	25.500	26.350	24.890	24.890	24.890	1,294,950
2026-03-20	26.630	26.780	25.890	26.000	26.000	1,374,453
2026-03-19	26.100	26.850	25.330	26.550	26.550	1,514,652
2026-03-18	26.460	26.990	25.850	26.230	26.230	1,293,300
2026-03-17	26.250	26.860	25.600	26.460	26.460	1,963,653
2026-03-16	27.210	27.700	26.350	26.360	26.360	2,308,100
2026-03-13	27.980	27.990	27.180	27.210	27.210	1,491,300
2026-03-12	28.490	28.530	27.550	27.710	27.710	1,886,550
2026-03-11	28.440	29.190	28.280	28.590	28.590	1,438,107
2026-03-10	27.970	28.700	27.790	28.410	28.410	1,695,305
2026-03-09	27.510	28.380	27.360	28.070	28.070	1,286,753
2026-03-06	28.340	28.660	27.820	28.130	28.130	2,112,300
2026-03-05	29.170	29.210	28.160	28.880	28.880	3,691,754
2026-03-04	27.050	28.280	27.000	27.820	27.820	1,255,451
2026-03-03	28.000	28.680	27.350	27.520	27.520	1,517,200
2026-03-02	27.150	28.800	26.800	28.060	28.060	2,529,900
2026-02-27	28.110	28.300	27.380	27.790	27.790	1,690,100
2026-02-26	29.000	29.200	28.100	28.110	28.110	2,183,571
2026-02-25	28.330	28.990	27.960	28.990	28.990	3,084,909
2026-02-24	27.950	27.970	26.710	27.970	27.970	4,220,421
2026-02-13	25.370	26.640	25.370	26.640	26.640	2,585,100
2026-02-12	24.420	25.890	24.420	25.370	25.370	2,384,168
2026-02-11	26.300	26.490	25.500	25.690	25.690	1,843,356
2026-02-10	26.550	27.000	26.000	26.300	26.300	1,610,453
2026-02-09	28.000	28.050	25.930	26.450	26.450	2,059,200
2026-02-06	26.550	27.330	26.300	27.180	27.180	1,230,102
2026-02-05	27.500	27.770	26.670	27.060	27.060	2,037,850
2026-02-04	25.690	27.100	25.330	27.100	27.100	2,853,850
2026-02-03	24.950	27.000	24.950	25.810	25.810	2,650,694
2026-02-02	27.120	27.640	26.260	26.260	26.260	2,216,920
2026-01-30	27.670	28.200	27.200	27.640	27.640	1,013,600
2026-01-29	28.090	28.370	27.610	27.720	27.720	1,534,100
2026-01-28	29.190	29.190	27.990	28.220	28.220	2,371,000
2026-01-27	28.210	28.960	27.500	27.800	27.800	2,544,300
2026-01-26	28.710	29.950	28.710	28.710	28.710	2,806,500
2026-01-23	29.990	31.000	29.850	30.220	30.220	3,503,400
2026-01-22	29.330	29.800	28.820	29.530	29.530	2,818,450
2026-01-21	30.600	30.600	29.380	29.950	29.950	6,164,655

← NewerPage 3 of 21 · 1,218 trading daysOlder →

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.