Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.810 | 3.820 | 3.650 | 3.700 | 3.700 | 2,409,700 |
| 2025-01-21 | 3.880 | 3.910 | 3.760 | 3.840 | 3.840 | 1,393,700 |
| 2025-01-20 | 3.910 | 3.970 | 3.830 | 3.870 | 3.870 | 1,673,750 |
| 2025-01-17 | 4.040 | 4.040 | 3.920 | 3.940 | 3.940 | 2,829,250 |
| 2025-01-16 | 3.900 | 4.060 | 3.850 | 4.060 | 4.060 | 2,870,850 |
| 2025-01-15 | 3.970 | 3.970 | 3.850 | 3.870 | 3.870 | 1,454,100 |
| 2025-01-14 | 3.920 | 3.990 | 3.830 | 3.940 | 3.940 | 2,376,445 |
| 2025-01-13 | 3.800 | 3.970 | 3.760 | 3.910 | 3.910 | 3,302,600 |
| 2025-01-10 | 3.640 | 3.790 | 3.600 | 3.790 | 3.790 | 2,863,100 |
| 2025-01-09 | 3.670 | 3.710 | 3.580 | 3.610 | 3.610 | 1,988,100 |
| 2025-01-08 | 3.750 | 3.760 | 3.590 | 3.670 | 3.670 | 2,898,576 |
| 2025-01-07 | 3.590 | 3.820 | 3.590 | 3.760 | 3.760 | 3,380,800 |
| 2025-01-06 | 4.110 | 4.110 | 3.710 | 3.770 | 3.770 | 6,368,390 |
| 2025-01-03 | 3.730 | 3.910 | 3.670 | 3.910 | 3.910 | 2,961,506 |
| 2025-01-02 | 3.560 | 3.740 | 3.560 | 3.720 | 3.720 | 5,135,540 |
| 2024-12-31 | 3.470 | 3.620 | 3.470 | 3.560 | 3.560 | 3,118,500 |
| 2024-12-30 | 3.450 | 3.480 | 3.330 | 3.470 | 3.470 | 2,173,100 |
| 2024-12-27 | 3.430 | 3.540 | 3.400 | 3.490 | 3.490 | 1,662,952 |
| 2024-12-26 | 3.400 | 3.500 | 3.320 | 3.420 | 3.420 | 2,997,350 |
| 2024-12-25 | 3.660 | 3.670 | 3.480 | 3.480 | 3.480 | 4,316,957 |
| 2024-12-24 | 3.840 | 3.840 | 3.660 | 3.660 | 3.660 | 4,623,204 |
| 2024-12-23 | 4.000 | 4.110 | 3.850 | 3.850 | 3.850 | 3,549,400 |
| 2024-12-20 | 3.930 | 4.090 | 3.930 | 4.050 | 4.050 | 2,637,905 |
| 2024-12-19 | 3.930 | 3.980 | 3.860 | 3.950 | 3.950 | 1,261,300 |
| 2024-12-18 | 4.000 | 4.000 | 3.820 | 3.940 | 3.940 | 2,209,545 |
| 2024-12-17 | 4.000 | 4.000 | 3.800 | 3.860 | 3.860 | 3,148,900 |
| 2024-12-16 | 4.050 | 4.110 | 3.950 | 3.980 | 3.980 | 2,706,700 |
| 2024-12-13 | 4.190 | 4.200 | 4.000 | 4.060 | 4.060 | 3,388,680 |
| 2024-12-12 | 4.270 | 4.310 | 4.160 | 4.200 | 4.200 | 3,091,192 |
| 2024-12-11 | 4.090 | 4.280 | 4.070 | 4.220 | 4.220 | 3,972,300 |
| 2024-12-10 | 4.170 | 4.220 | 4.060 | 4.090 | 4.090 | 5,209,152 |
| 2024-12-09 | 3.970 | 4.160 | 3.950 | 4.140 | 4.140 | 6,393,850 |
| 2024-12-06 | 3.820 | 4.020 | 3.820 | 3.960 | 3.960 | 4,041,425 |
| 2024-12-05 | 3.840 | 3.890 | 3.820 | 3.840 | 3.840 | 2,412,702 |
| 2024-12-04 | 3.900 | 3.930 | 3.840 | 3.840 | 3.840 | 2,148,200 |
| 2024-12-03 | 3.890 | 4.010 | 3.880 | 3.910 | 3.910 | 2,179,100 |
| 2024-12-02 | 3.850 | 3.910 | 3.850 | 3.890 | 3.890 | 2,036,652 |
| 2024-11-29 | 3.930 | 4.040 | 3.830 | 3.850 | 3.850 | 4,022,500 |
| 2024-11-28 | 3.750 | 3.930 | 3.740 | 3.920 | 3.920 | 5,196,352 |
| 2024-11-27 | 3.800 | 3.830 | 3.610 | 3.740 | 3.740 | 2,426,800 |
| 2024-11-26 | 3.790 | 3.860 | 3.750 | 3.760 | 3.760 | 1,501,250 |
| 2024-11-25 | 3.760 | 3.810 | 3.680 | 3.790 | 3.790 | 2,165,900 |
| 2024-11-22 | 3.920 | 3.950 | 3.770 | 3.770 | 3.770 | 2,587,501 |
| 2024-11-21 | 3.940 | 3.940 | 3.840 | 3.890 | 3.890 | 2,741,600 |
| 2024-11-20 | 3.830 | 3.940 | 3.820 | 3.910 | 3.910 | 3,180,102 |
| 2024-11-19 | 3.850 | 3.890 | 3.660 | 3.850 | 3.850 | 4,990,713 |
| 2024-11-18 | 4.000 | 4.040 | 3.800 | 3.840 | 3.840 | 5,586,436 |
| 2024-11-15 | 4.230 | 4.340 | 4.000 | 4.000 | 4.000 | 8,320,618 |
| 2024-11-14 | 3.990 | 4.210 | 3.950 | 4.210 | 4.210 | 7,420,002 |
| 2024-11-13 | 4.080 | 4.110 | 3.870 | 4.010 | 4.010 | 5,880,500 |
| 2024-11-12 | 4.030 | 4.240 | 4.010 | 4.070 | 4.070 | 6,172,565 |
| 2024-11-11 | 4.040 | 4.140 | 3.930 | 4.040 | 4.040 | 6,180,804 |
| 2024-11-08 | 3.930 | 4.030 | 3.870 | 4.020 | 4.020 | 6,401,281 |
| 2024-11-07 | 3.780 | 3.850 | 3.740 | 3.840 | 3.840 | 4,767,602 |
| 2024-11-06 | 3.730 | 3.850 | 3.600 | 3.730 | 3.730 | 6,713,750 |
| 2024-11-05 | 3.660 | 3.750 | 3.630 | 3.740 | 3.740 | 5,311,894 |
| 2024-11-04 | 3.580 | 3.730 | 3.470 | 3.650 | 3.650 | 4,826,544 |
| 2024-11-01 | 3.470 | 3.630 | 3.460 | 3.550 | 3.550 | 8,057,285 |
| 2024-10-31 | 3.460 | 3.640 | 3.460 | 3.500 | 3.500 | 12,054,204 |
| 2024-10-30 | 3.580 | 3.690 | 3.440 | 3.640 | 3.640 | 6,341,700 |
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.