Success Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.800	29.140	27.720	29.140	29.140	2,710,133
2026-01-19	27.310	28.190	27.310	27.750	27.750	1,666,352
2026-01-16	28.380	28.500	27.600	27.730	27.730	1,841,602
2026-01-15	27.800	28.600	26.400	27.970	27.970	2,393,050
2026-01-14	28.400	28.490	27.470	27.670	27.670	3,065,795
2026-01-13	29.200	29.200	27.900	28.090	28.090	3,067,100
2026-01-12	30.000	30.480	29.000	29.290	29.290	4,148,331
2026-01-09	28.790	30.000	28.390	29.600	29.600	3,809,750
2026-01-08	31.800	31.800	29.040	29.250	29.250	6,800,609
2026-01-07	30.570	30.570	30.570	30.570	30.570	949,000
2026-01-06	27.380	29.110	26.880	29.110	29.110	4,009,702
2026-01-05	27.710	29.500	27.710	27.720	27.720	8,175,659
2025-12-31	29.170	29.170	29.170	29.170	29.170	311,500
2025-12-30	30.700	31.500	30.700	30.700	30.700	1,844,900
2025-12-29	32.700	33.800	31.440	32.320	32.320	6,480,385
2025-12-26	31.680	32.700	30.000	32.700	32.700	8,692,429
2025-12-25	31.080	31.140	30.510	31.140	31.140	2,771,209
2025-12-24	29.100	29.660	29.000	29.660	29.660	3,463,699
2025-12-23	26.990	28.250	26.990	28.250	28.250	3,749,700
2025-12-22	25.220	26.900	25.220	26.900	26.900	4,738,352
2025-12-19	25.540	26.030	24.610	25.620	25.620	6,513,771
2025-12-18	24.260	26.820	24.260	25.910	25.910	11,350,893
2025-12-17	25.540	25.540	25.540	25.540	25.540	445,300
2025-12-16	26.880	26.880	26.880	26.880	26.880	482,300
2025-12-15	29.220	29.590	28.290	28.290	28.290	2,914,017
2025-12-12	31.100	31.100	29.700	29.780	29.780	3,624,301
2025-12-11	33.600	33.600	31.260	31.260	31.260	3,403,700
2025-12-10	32.920	32.920	31.280	32.860	32.860	3,436,081
2025-12-09	34.640	35.000	32.920	32.930	32.930	3,498,804
2025-12-08	35.120	35.650	34.600	34.650	34.650	1,697,100
2025-12-05	35.820	35.950	34.660	35.060	35.060	1,491,576
2025-12-04	36.450	36.450	35.680	35.810	35.810	983,835
2025-12-03	36.250	36.470	35.750	36.350	36.350	1,763,750
2025-12-02	35.820	37.380	35.800	36.250	36.250	2,183,277
2025-12-01	36.580	36.600	35.880	35.980	35.980	2,080,475
2025-11-28	35.580	35.800	35.250	35.490	35.490	843,200
2025-11-27	36.260	36.500	35.160	35.210	35.210	1,733,100
2025-11-26	36.000	37.100	36.000	36.300	36.300	1,799,151
2025-11-25	37.330	37.330	35.700	36.760	36.760	3,054,280
2025-11-24	34.960	36.130	34.600	35.550	35.550	1,931,315
2025-11-21	36.900	36.900	34.900	34.990	34.990	2,540,365
2025-11-20	36.790	37.740	36.430	36.740	36.740	2,867,929
2025-11-19	35.050	36.790	34.500	36.790	36.790	3,717,518
2025-11-18	35.070	36.190	34.910	35.040	35.040	1,806,352
2025-11-17	36.030	36.290	34.560	34.560	34.560	3,034,975
2025-11-14	35.610	36.900	35.610	36.380	36.380	1,416,757
2025-11-13	36.400	36.400	35.750	35.800	35.800	1,518,400
2025-11-12	37.100	37.190	36.210	36.630	36.630	879,800
2025-11-11	36.990	37.390	36.390	36.890	36.890	1,206,615
2025-11-10	37.850	37.920	36.300	36.800	36.800	2,253,500
2025-11-07	37.780	38.380	37.350	37.800	37.800	2,365,165
2025-11-06	36.720	38.130	36.700	37.740	37.740	2,810,685
2025-11-05	37.500	38.040	37.380	37.890	37.890	4,865,553
2025-11-04	35.780	36.230	35.240	36.230	36.230	1,984,610
2025-11-03	34.000	35.010	33.000	34.500	34.500	2,028,516
2025-10-31	33.700	35.300	33.700	34.110	34.110	2,030,380
2025-10-30	34.600	35.550	33.700	33.930	33.930	1,979,435
2025-10-29	35.080	35.640	34.250	34.300	34.300	1,879,800
2025-10-28	35.030	36.140	34.190	35.640	35.640	1,967,126
2025-10-27	36.660	36.700	35.100	35.390	35.390	2,143,750

← NewerPage 4 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.