Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.100 | 8.170 | 7.610 | 8.170 | 8.170 | 10,129,285 |
| 2025-04-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,694,665 |
| 2025-04-23 | 6.990 | 7.410 | 6.750 | 7.410 | 7.410 | 18,839,329 |
| 2025-04-22 | 7.060 | 7.060 | 6.380 | 7.060 | 7.060 | 25,402,830 |
| 2025-04-21 | 6.340 | 6.720 | 6.210 | 6.720 | 6.720 | 2,231,100 |
| 2025-04-18 | 6.670 | 6.670 | 6.150 | 6.400 | 6.400 | 25,446,285 |
| 2025-04-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,001,714 |
| 2025-04-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 592,200 |
| 2025-04-15 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,864,950 |
| 2025-04-14 | 5.470 | 5.490 | 5.340 | 5.490 | 5.490 | 6,192,557 |
| 2025-04-11 | 4.900 | 5.230 | 4.860 | 5.230 | 5.230 | 4,648,500 |
| 2025-04-10 | 4.740 | 4.980 | 4.580 | 4.980 | 4.980 | 16,935,550 |
| 2025-04-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,173,000 |
| 2025-04-08 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 760,100 |
| 2025-04-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,090,100 |
| 2025-04-03 | 5.530 | 5.530 | 5.300 | 5.530 | 5.530 | 21,547,902 |
| 2025-04-02 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 950,500 |
| 2025-04-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 425,502 |
| 2025-03-31 | 4.580 | 4.780 | 4.580 | 4.780 | 4.780 | 1,688,702 |
| 2025-03-28 | 4.640 | 4.660 | 4.510 | 4.550 | 4.550 | 2,546,350 |
| 2025-03-27 | 4.720 | 4.780 | 4.620 | 4.620 | 4.620 | 2,497,150 |
| 2025-03-26 | 4.640 | 4.740 | 4.610 | 4.700 | 4.700 | 2,300,400 |
| 2025-03-25 | 4.730 | 4.830 | 4.600 | 4.680 | 4.680 | 3,147,700 |
| 2025-03-24 | 4.750 | 4.960 | 4.570 | 4.710 | 4.710 | 5,468,750 |
| 2025-03-21 | 5.100 | 5.100 | 4.700 | 4.750 | 4.750 | 7,971,650 |
| 2025-03-20 | 4.740 | 4.950 | 4.710 | 4.950 | 4.950 | 4,259,500 |
| 2025-03-19 | 4.810 | 4.930 | 4.590 | 4.710 | 4.710 | 9,916,170 |
| 2025-03-18 | 4.510 | 4.700 | 4.500 | 4.700 | 4.700 | 6,149,615 |
| 2025-03-17 | 4.280 | 4.480 | 4.260 | 4.480 | 4.480 | 6,558,900 |
| 2025-03-14 | 4.270 | 4.310 | 4.230 | 4.270 | 4.270 | 2,322,200 |
| 2025-03-13 | 4.210 | 4.280 | 4.170 | 4.260 | 4.260 | 2,786,800 |
| 2025-03-12 | 4.240 | 4.300 | 4.190 | 4.230 | 4.230 | 2,028,500 |
| 2025-03-11 | 4.180 | 4.270 | 4.160 | 4.230 | 4.230 | 2,775,850 |
| 2025-03-10 | 4.080 | 4.200 | 4.050 | 4.190 | 4.190 | 2,748,150 |
| 2025-03-07 | 4.070 | 4.130 | 4.040 | 4.080 | 4.080 | 2,203,550 |
| 2025-03-06 | 4.060 | 4.170 | 4.050 | 4.080 | 4.080 | 2,818,300 |
| 2025-03-05 | 4.150 | 4.150 | 3.990 | 4.070 | 4.070 | 3,168,450 |
| 2025-03-04 | 4.120 | 4.170 | 4.050 | 4.120 | 4.120 | 3,829,845 |
| 2025-03-03 | 4.310 | 4.340 | 4.100 | 4.120 | 4.120 | 5,928,895 |
| 2025-02-28 | 4.400 | 4.540 | 4.240 | 4.320 | 4.320 | 9,383,745 |
| 2025-02-27 | 4.120 | 4.330 | 4.040 | 4.330 | 4.330 | 8,018,160 |
| 2025-02-26 | 4.240 | 4.310 | 4.070 | 4.120 | 4.120 | 7,491,469 |
| 2025-02-25 | 3.900 | 4.100 | 3.870 | 4.100 | 4.100 | 4,181,381 |
| 2025-02-24 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 1,877,150 |
| 2025-02-21 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 1,318,830 |
| 2025-02-20 | 3.840 | 3.890 | 3.830 | 3.870 | 3.870 | 1,019,065 |
| 2025-02-19 | 3.860 | 3.890 | 3.810 | 3.850 | 3.850 | 1,449,304 |
| 2025-02-18 | 3.960 | 3.990 | 3.840 | 3.850 | 3.850 | 2,715,700 |
| 2025-02-17 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 1,673,500 |
| 2025-02-14 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 3,358,392 |
| 2025-02-13 | 4.040 | 4.120 | 3.970 | 4.010 | 4.010 | 3,529,900 |
| 2025-02-12 | 3.980 | 4.080 | 3.940 | 4.040 | 4.040 | 2,269,400 |
| 2025-02-11 | 3.900 | 4.010 | 3.880 | 4.000 | 4.000 | 3,431,601 |
| 2025-02-10 | 3.910 | 4.000 | 3.850 | 3.900 | 3.900 | 4,015,700 |
| 2025-02-07 | 4.040 | 4.080 | 3.910 | 3.920 | 3.920 | 3,455,800 |
| 2025-02-06 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 1,513,150 |
| 2025-02-05 | 3.870 | 4.010 | 3.820 | 3.940 | 3.940 | 2,171,500 |
| 2025-01-27 | 3.850 | 3.870 | 3.760 | 3.820 | 3.820 | 1,823,400 |
| 2025-01-24 | 3.670 | 3.840 | 3.580 | 3.770 | 3.770 | 1,817,904 |
| 2025-01-23 | 3.700 | 3.760 | 3.650 | 3.660 | 3.660 | 2,267,400 |
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.