Success Electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.810	30.080	27.030	29.850	29.850	4,697,500
2026-10-22	30.110	30.800	28.800	29.100	29.100	3,098,000
2026-10-21	30.530	30.530	29.700	30.330	30.330	2,637,700
2026-10-20	29.320	30.630	29.000	30.020	30.020	3,293,400
2026-10-19	29.600	29.800	28.310	29.480	29.480	3,350,767
2026-10-16	31.180	32.000	29.400	29.590	29.590	4,808,600
2026-10-15	29.880	30.420	29.420	29.750	29.750	3,597,673
2026-10-14	32.000	33.410	30.920	31.070	31.070	4,537,500
2026-10-13	30.680	31.570	29.780	31.540	31.540	3,107,600
2026-10-12	32.490	32.490	31.200	31.260	31.260	2,670,200
2026-10-09	32.650	32.860	31.310	32.550	32.550	3,237,641
2026-10-08	33.830	35.390	32.000	32.650	32.650	4,068,900
2026-09-30	33.620	33.900	32.980	33.200	33.200	1,917,756
2026-09-29	34.260	34.790	33.290	33.580	33.580	1,829,900
2026-09-28	34.910	35.290	33.300	33.880	33.880	2,903,440
2026-09-24	35.700	35.930	34.850	34.910	34.910	2,543,390
2026-09-23	36.550	36.780	35.720	35.940	35.940	3,464,000
2026-09-22	37.330	37.870	36.670	36.810	36.810	5,435,115
2026-09-21	37.180	38.320	36.560	36.610	36.610	3,895,000
2026-09-18	36.870	37.140	36.380	36.830	36.830	3,762,802
2026-09-17	35.300	37.000	35.300	36.360	36.360	4,092,800
2026-09-16	35.230	35.930	35.000	35.540	35.540	2,928,496
2026-09-15	37.000	37.450	35.320	35.480	35.480	4,120,700
2026-09-14	34.730	37.350	34.020	36.990	36.990	5,746,100
2026-09-11	36.000	36.000	34.150	35.100	35.100	5,355,602
2026-09-10	36.190	37.520	35.800	36.590	36.590	4,835,700
2026-09-09	35.950	38.500	35.950	36.580	36.580	4,939,700
2026-09-08	36.600	36.980	35.900	35.950	35.950	2,839,500
2026-09-07	35.600	37.980	35.600	36.390	36.390	4,473,400
2026-09-04	36.810	37.980	35.400	35.660	35.660	4,118,750
2026-09-03	37.130	37.680	36.450	36.800	36.800	3,235,000
2026-09-02	37.900	37.910	36.700	36.730	36.730	4,039,990
2026-09-01	38.660	39.100	37.870	38.210	38.210	3,053,950
2026-08-31	37.690	39.000	37.250	38.650	38.650	4,249,100
2026-08-28	38.660	39.320	38.010	38.010	38.010	3,470,715
2026-08-27	38.690	39.260	38.510	38.730	38.730	2,901,215
2026-08-26	39.500	39.500	38.450	38.760	38.760	2,342,500
2026-08-25	38.830	39.570	37.790	39.190	39.190	3,686,001
2026-08-24	41.000	41.390	38.810	39.170	39.170	5,623,550
2026-08-21	41.500	41.990	40.260	41.410	41.410	6,024,400
2026-08-20	41.010	41.780	40.050	41.500	41.500	5,406,600
2026-08-19	42.100	43.300	40.610	40.950	40.950	7,405,600
2026-08-18	40.800	44.350	40.800	43.130	43.130	9,873,000
2026-08-17	37.140	40.840	36.920	40.840	40.840	6,976,244
2026-08-14	37.100	38.330	36.790	37.130	37.130	4,312,600
2026-08-13	38.830	39.850	37.100	37.100	37.100	5,545,700
2026-08-12	37.230	38.300	36.600	37.870	37.870	5,033,202
2026-08-11	37.620	38.500	36.280	37.070	37.070	8,137,800
2026-08-10	34.400	37.500	34.280	37.500	37.500	6,296,900
2026-08-07	33.510	34.170	32.900	34.090	34.090	4,737,850
2026-08-06	32.090	33.910	31.710	33.700	33.700	5,741,250
2026-08-05	31.320	33.700	31.320	32.360	32.360	7,845,252
2026-08-04	28.370	31.320	28.300	31.320	31.320	6,465,950
2026-08-03	29.430	29.480	28.310	28.470	28.470	5,127,501
2026-07-31	28.700	30.490	28.670	29.000	29.000	6,399,955
2026-07-30	31.720	32.000	28.550	28.550	28.550	5,324,577
2026-07-29	32.500	32.670	31.020	31.720	31.720	4,238,977
2026-07-28	33.300	34.480	32.600	32.700	32.700	3,810,500
2026-07-27	33.700	34.880	33.010	33.930	33.930	4,602,900

Page 1 of 1 · 59 trading days

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.