Success Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	37.000	37.350	36.000	36.650	36.650	1,749,765
2025-10-23	35.930	37.440	35.800	37.000	37.000	2,063,624
2025-10-22	35.000	36.190	33.680	36.130	36.130	2,917,171
2025-10-21	35.550	36.490	35.360	35.360	35.360	3,390,900
2025-10-20	37.500	38.000	36.500	37.220	37.220	2,365,838
2025-10-17	38.490	38.980	37.400	37.740	37.740	2,426,208
2025-10-16	37.400	39.400	37.000	38.870	38.870	4,128,100
2025-10-15	36.300	38.120	36.300	38.120	38.120	4,592,558
2025-10-14	34.980	36.600	34.040	36.300	36.300	4,065,514
2025-10-13	33.030	35.340	31.980	34.950	34.950	5,250,268
2025-10-10	35.550	35.780	33.660	33.660	33.660	3,886,124
2025-10-09	36.640	37.660	35.420	35.430	35.430	3,348,258
2025-09-30	37.280	40.030	37.280	37.280	37.280	5,929,194
2025-09-29	40.000	40.170	39.240	39.240	39.240	2,374,700
2025-09-26	39.100	41.310	38.860	41.310	41.310	4,087,260
2025-09-25	39.800	39.820	38.520	39.340	39.340	2,138,302
2025-09-24	38.470	39.780	38.010	39.420	39.420	2,909,151
2025-09-23	38.870	39.410	37.120	38.470	38.470	2,685,702
2025-09-22	37.770	39.980	37.770	38.870	38.870	3,146,950
2025-09-19	40.000	40.000	36.670	38.720	38.720	4,189,935
2025-09-18	37.280	38.570	36.300	38.550	38.550	4,913,186
2025-09-17	35.100	36.730	35.100	36.730	36.730	2,786,748
2025-09-16	34.980	34.980	33.310	34.980	34.980	4,827,981
2025-09-15	32.970	33.310	32.330	33.310	33.310	1,788,614
2025-09-12	29.900	32.000	29.410	31.720	31.720	3,831,505
2025-09-11	32.100	32.100	30.500	30.500	30.500	4,826,026
2025-09-10	31.810	32.100	31.180	32.100	32.100	3,050,628
2025-09-09	30.570	30.570	29.670	30.570	30.570	3,488,801
2025-09-08	27.740	29.110	27.740	29.110	29.110	1,080,020
2025-09-05	27.480	27.950	26.890	27.720	27.720	1,100,201
2025-09-04	28.010	28.500	27.580	27.700	27.700	1,275,600
2025-09-03	27.890	28.250	27.180	28.000	28.000	1,863,451
2025-09-02	28.720	28.910	28.000	28.000	28.000	1,168,450
2025-09-01	29.200	29.430	28.500	28.800	28.800	1,397,751
2025-08-29	28.270	29.400	27.990	29.120	29.120	2,573,975
2025-08-28	29.160	29.590	28.000	28.860	28.860	3,289,977
2025-08-27	27.340	28.700	27.340	28.700	28.700	2,931,339
2025-08-26	28.480	28.480	27.250	27.330	27.330	2,511,406
2025-08-25	28.880	29.500	28.370	28.530	28.530	4,311,268
2025-08-22	28.660	30.730	28.100	29.860	29.860	4,120,200
2025-08-21	28.880	29.500	27.000	29.280	29.280	6,319,222
2025-08-20	27.520	28.330	27.120	28.330	28.330	4,187,571
2025-08-19	25.670	27.150	25.620	26.980	26.980	3,579,850
2025-08-18	24.990	25.980	24.700	25.860	25.860	2,825,151
2025-08-15	24.200	25.300	24.200	25.000	25.000	2,352,850
2025-08-14	23.690	25.360	23.360	24.990	24.990	3,828,076
2025-08-13	25.390	25.390	24.150	24.150	24.150	4,858,652
2025-08-12	26.710	26.990	25.250	25.420	25.420	3,704,977
2025-08-11	26.990	27.290	24.690	26.570	26.570	7,332,613
2025-08-08	25.910	25.990	25.500	25.990	25.990	2,310,265
2025-08-07	24.000	24.750	23.800	24.750	24.750	4,478,101
2025-08-06	22.230	23.570	22.080	23.570	23.570	5,941,250
2025-08-05	21.400	22.450	21.240	22.450	22.450	7,069,302
2025-08-04	20.720	21.380	20.620	21.380	21.380	5,737,702
2025-08-01	19.210	20.360	19.200	20.360	20.360	5,573,369
2025-07-31	19.110	19.650	18.880	19.390	19.390	2,924,069
2025-07-30	19.060	19.310	18.900	18.930	18.930	2,611,680
2025-07-29	19.070	19.350	19.000	19.050	19.050	2,511,504
2025-07-28	19.340	19.590	19.100	19.100	19.100	2,329,351
2025-07-25	19.250	19.860	19.000	19.340	19.340	3,574,000

← NewerPage 5 of 21 · 1,211 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.