Success Electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.880 | 3.930 | 3.610 | 3.610 | 3.610 | 6,574,652 |
| 2024-10-28 | 3.670 | 3.800 | 3.650 | 3.800 | 3.800 | 5,313,250 |
| 2024-10-25 | 3.600 | 3.700 | 3.550 | 3.620 | 3.620 | 6,048,145 |
| 2024-10-24 | 3.440 | 3.650 | 3.430 | 3.610 | 3.610 | 7,492,396 |
| 2024-10-23 | 3.350 | 3.520 | 3.350 | 3.480 | 3.480 | 8,471,300 |
| 2024-10-22 | 3.330 | 3.410 | 3.260 | 3.350 | 3.350 | 5,662,205 |
| 2024-10-21 | 3.300 | 3.370 | 3.250 | 3.310 | 3.310 | 9,931,402 |
| 2024-10-18 | 3.190 | 3.330 | 3.170 | 3.330 | 3.330 | 10,753,340 |
| 2024-10-17 | 3.130 | 3.170 | 3.110 | 3.170 | 3.170 | 3,951,840 |
| 2024-10-16 | 3.060 | 3.170 | 3.060 | 3.130 | 3.130 | 4,176,600 |
| 2024-10-15 | 3.090 | 3.180 | 3.060 | 3.110 | 3.110 | 3,666,000 |
| 2024-10-14 | 3.110 | 3.130 | 2.990 | 3.090 | 3.090 | 3,813,552 |
| 2024-10-11 | 3.050 | 3.140 | 3.020 | 3.090 | 3.090 | 5,321,990 |
| 2024-10-10 | 3.220 | 3.230 | 3.050 | 3.050 | 3.050 | 6,770,450 |
| 2024-10-09 | 3.320 | 3.330 | 3.210 | 3.210 | 3.210 | 4,118,697 |
| 2024-10-08 | 3.550 | 3.550 | 3.250 | 3.380 | 3.380 | 13,449,813 |
| 2024-09-30 | 3.290 | 3.410 | 3.110 | 3.380 | 3.380 | 12,105,385 |
| 2024-09-27 | 3.190 | 3.330 | 3.160 | 3.250 | 3.250 | 4,189,500 |
| 2024-09-26 | 3.120 | 3.180 | 3.100 | 3.170 | 3.170 | 3,330,000 |
| 2024-09-25 | 3.110 | 3.230 | 3.090 | 3.130 | 3.130 | 3,519,949 |
| 2024-09-24 | 3.120 | 3.270 | 3.010 | 3.120 | 3.120 | 4,885,447 |
| 2024-09-23 | 2.960 | 3.120 | 2.950 | 3.120 | 3.120 | 1,518,750 |
| 2024-09-20 | 2.930 | 2.990 | 2.910 | 2.970 | 2.970 | 3,350,200 |
| 2024-09-19 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 4,150,900 |
| 2024-09-18 | 2.870 | 2.920 | 2.790 | 2.810 | 2.810 | 3,361,100 |
| 2024-09-13 | 3.100 | 3.120 | 2.910 | 2.940 | 2.940 | 4,481,277 |
| 2024-09-12 | 2.930 | 3.050 | 2.900 | 3.050 | 3.050 | 2,770,700 |
| 2024-09-11 | 2.950 | 3.020 | 2.900 | 2.900 | 2.900 | 3,064,200 |
| 2024-09-10 | 3.100 | 3.110 | 2.920 | 2.950 | 2.950 | 5,010,100 |
| 2024-09-09 | 3.050 | 3.120 | 2.910 | 3.070 | 3.070 | 4,825,649 |
| 2024-09-06 | 3.200 | 3.260 | 3.040 | 3.050 | 3.050 | 7,372,286 |
| 2024-09-05 | 3.060 | 3.270 | 3.060 | 3.200 | 3.200 | 8,873,194 |
| 2024-09-04 | 3.560 | 3.560 | 3.220 | 3.220 | 3.220 | 11,913,400 |
| 2024-09-03 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 322,600 |
| 2024-09-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 479,800 |
| 2024-08-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 517,500 |
| 2024-08-29 | 2.830 | 2.930 | 2.830 | 2.930 | 2.930 | 3,793,854 |
| 2024-08-28 | 2.670 | 2.850 | 2.670 | 2.790 | 2.790 | 5,266,452 |
| 2024-08-27 | 2.680 | 2.720 | 2.670 | 2.710 | 2.710 | 1,096,965 |
| 2024-08-26 | 2.650 | 2.770 | 2.640 | 2.720 | 2.720 | 2,188,700 |
| 2024-08-23 | 2.670 | 2.670 | 2.600 | 2.650 | 2.650 | 1,712,963 |
| 2024-08-22 | 2.690 | 2.730 | 2.660 | 2.680 | 2.680 | 1,545,450 |
| 2024-08-21 | 2.780 | 2.780 | 2.670 | 2.690 | 2.690 | 1,856,250 |
| 2024-08-20 | 2.790 | 2.840 | 2.760 | 2.760 | 2.760 | 2,030,802 |
| 2024-08-19 | 2.710 | 2.800 | 2.710 | 2.780 | 2.780 | 1,682,263 |
| 2024-08-16 | 2.740 | 2.800 | 2.740 | 2.760 | 2.760 | 1,897,052 |
| 2024-08-15 | 2.670 | 2.760 | 2.610 | 2.730 | 2.730 | 2,349,200 |
| 2024-08-14 | 2.720 | 2.720 | 2.670 | 2.690 | 2.690 | 1,349,100 |
| 2024-08-13 | 2.680 | 2.720 | 2.660 | 2.710 | 2.710 | 1,350,300 |
| 2024-08-12 | 2.790 | 2.810 | 2.660 | 2.680 | 2.680 | 3,444,100 |
| 2024-08-09 | 2.820 | 2.870 | 2.760 | 2.790 | 2.790 | 4,663,100 |
| 2024-08-08 | 2.760 | 2.870 | 2.720 | 2.820 | 2.820 | 5,237,700 |
| 2024-08-07 | 2.690 | 2.780 | 2.690 | 2.740 | 2.740 | 3,336,001 |
| 2024-08-06 | 2.650 | 2.730 | 2.650 | 2.700 | 2.700 | 2,887,900 |
| 2024-08-05 | 2.690 | 2.770 | 2.660 | 2.670 | 2.670 | 2,482,800 |
| 2024-08-02 | 2.750 | 2.850 | 2.700 | 2.710 | 2.710 | 3,025,700 |
| 2024-08-01 | 2.770 | 2.900 | 2.760 | 2.790 | 2.790 | 3,171,350 |
| 2024-07-31 | 2.710 | 2.820 | 2.700 | 2.790 | 2.790 | 5,459,100 |
| 2024-07-30 | 2.630 | 2.760 | 2.610 | 2.750 | 2.750 | 4,760,600 |
| 2024-07-29 | 2.640 | 2.660 | 2.580 | 2.630 | 2.630 | 2,811,900 |
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.