Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 19.100 | 19.530 | 19.030 | 19.250 | 19.250 | 4,866,652 |
| 2025-07-23 | 19.800 | 20.180 | 19.120 | 19.790 | 19.790 | 7,963,834 |
| 2025-07-22 | 18.790 | 19.400 | 18.160 | 19.220 | 19.220 | 5,775,652 |
| 2025-07-21 | 17.750 | 18.630 | 17.500 | 18.630 | 18.630 | 5,995,652 |
| 2025-07-18 | 17.490 | 17.900 | 17.290 | 17.740 | 17.740 | 3,862,450 |
| 2025-07-17 | 17.370 | 17.940 | 17.110 | 17.730 | 17.730 | 4,988,901 |
| 2025-07-16 | 16.530 | 18.100 | 16.520 | 17.780 | 17.780 | 9,526,266 |
| 2025-07-15 | 19.180 | 19.180 | 17.360 | 17.390 | 17.390 | 9,220,530 |
| 2025-07-14 | 19.000 | 20.000 | 18.270 | 18.270 | 18.270 | 9,452,268 |
| 2025-07-11 | 19.230 | 19.230 | 17.550 | 19.230 | 19.230 | 9,870,819 |
| 2025-07-10 | 18.310 | 18.310 | 18.310 | 18.310 | 18.310 | 415,304 |
| 2025-07-09 | 17.050 | 17.440 | 17.050 | 17.440 | 17.440 | 1,715,102 |
| 2025-07-08 | 15.820 | 16.610 | 15.820 | 16.610 | 16.610 | 4,100,465 |
| 2025-07-07 | 15.700 | 16.240 | 15.700 | 15.820 | 15.820 | 2,094,077 |
| 2025-07-04 | 16.280 | 16.280 | 15.300 | 15.800 | 15.800 | 5,674,400 |
| 2025-07-03 | 16.660 | 16.660 | 16.000 | 16.100 | 16.100 | 3,305,600 |
| 2025-07-02 | 16.820 | 17.050 | 16.400 | 16.600 | 16.600 | 2,823,500 |
| 2025-07-01 | 16.100 | 17.000 | 15.940 | 16.810 | 16.810 | 4,851,476 |
| 2025-06-30 | 16.490 | 17.000 | 15.810 | 16.200 | 16.200 | 6,581,652 |
| 2025-06-27 | 16.800 | 17.080 | 16.220 | 16.510 | 16.510 | 3,184,902 |
| 2025-06-26 | 17.530 | 17.690 | 16.660 | 16.800 | 16.800 | 5,311,502 |
| 2025-06-25 | 16.780 | 17.350 | 16.360 | 17.350 | 17.350 | 4,889,750 |
| 2025-06-24 | 16.140 | 16.750 | 15.600 | 16.520 | 16.520 | 4,505,651 |
| 2025-06-23 | 17.300 | 17.730 | 16.290 | 16.290 | 16.290 | 8,018,298 |
| 2025-06-20 | 16.000 | 17.150 | 15.990 | 17.150 | 17.150 | 6,050,700 |
| 2025-06-19 | 16.890 | 17.000 | 15.950 | 16.330 | 16.330 | 5,263,972 |
| 2025-06-18 | 17.150 | 17.380 | 16.340 | 16.790 | 16.790 | 9,046,879 |
| 2025-06-17 | 18.980 | 18.980 | 17.180 | 17.200 | 17.200 | 11,503,234 |
| 2025-06-16 | 18.080 | 18.080 | 18.000 | 18.080 | 18.080 | 1,521,853 |
| 2025-06-13 | 17.000 | 17.220 | 16.800 | 17.220 | 17.220 | 4,252,002 |
| 2025-06-12 | 15.620 | 16.400 | 15.590 | 16.400 | 16.400 | 7,259,064 |
| 2025-06-11 | 14.860 | 15.620 | 14.770 | 15.620 | 15.620 | 6,119,750 |
| 2025-06-10 | 13.990 | 14.940 | 13.990 | 14.880 | 14.880 | 6,847,063 |
| 2025-06-09 | 13.500 | 14.390 | 13.230 | 14.230 | 14.230 | 6,911,536 |
| 2025-06-06 | 14.070 | 14.680 | 13.290 | 13.780 | 13.780 | 9,297,042 |
| 2025-06-05 | 14.050 | 14.380 | 13.980 | 13.980 | 13.980 | 8,673,567 |
| 2025-06-04 | 16.070 | 16.070 | 14.650 | 14.720 | 14.720 | 12,305,807 |
| 2025-06-03 | 14.370 | 15.680 | 14.370 | 15.300 | 15.300 | 6,460,933 |
| 2025-05-30 | 14.980 | 15.760 | 14.970 | 15.100 | 15.100 | 8,986,559 |
| 2025-05-29 | 16.900 | 17.350 | 15.760 | 15.760 | 15.760 | 8,917,889 |
| 2025-05-28 | 16.830 | 16.830 | 15.430 | 16.590 | 16.590 | 14,652,927 |
| 2025-05-27 | 16.030 | 16.030 | 16.030 | 16.030 | 16.030 | 353,504 |
| 2025-05-26 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 1,226,446 |
| 2025-05-23 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 0 |
| 2025-05-22 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 0 |
| 2025-05-21 | 14.540 | 14.540 | 14.540 | 14.540 | 14.540 | 0 |
| 2025-05-20 | 14.540 | 14.540 | 14.050 | 14.540 | 14.540 | 2,302,020 |
| 2025-05-19 | 12.630 | 13.850 | 12.620 | 13.850 | 13.850 | 5,968,015 |
| 2025-05-16 | 12.640 | 13.680 | 12.630 | 13.190 | 13.190 | 14,189,701 |
| 2025-05-15 | 13.310 | 13.310 | 12.050 | 13.290 | 13.290 | 28,470,453 |
| 2025-05-14 | 12.680 | 12.680 | 12.680 | 12.680 | 12.680 | 216,050 |
| 2025-05-13 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | 269,050 |
| 2025-05-12 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 207,002 |
| 2025-05-09 | 10.950 | 10.950 | 10.930 | 10.950 | 10.950 | 5,391,168 |
| 2025-05-08 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 518,650 |
| 2025-05-07 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 552,800 |
| 2025-05-06 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 2,927,354 |
| 2025-04-30 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 0 |
| 2025-04-29 | 9.010 | 9.010 | 8.970 | 9.010 | 9.010 | 4,372,616 |
| 2025-04-28 | 8.580 | 8.580 | 8.380 | 8.580 | 8.580 | 5,733,450 |
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.