SVG Optronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.470 | 14.730 | 14.290 | 14.560 | 14.560 | 3,382,700 |
| 2024-07-26 | 14.350 | 14.620 | 14.180 | 14.440 | 14.440 | 3,720,996 |
| 2024-07-25 | 14.250 | 14.460 | 13.980 | 14.200 | 14.200 | 4,361,000 |
| 2024-07-24 | 14.590 | 14.900 | 14.390 | 14.460 | 14.460 | 5,464,227 |
| 2024-07-23 | 15.380 | 15.380 | 14.640 | 14.640 | 14.640 | 5,441,500 |
| 2024-07-22 | 15.330 | 15.470 | 15.070 | 15.370 | 15.370 | 5,520,300 |
| 2024-07-19 | 14.800 | 15.830 | 14.610 | 15.430 | 15.430 | 9,648,400 |
| 2024-07-18 | 14.800 | 15.350 | 14.320 | 14.900 | 14.900 | 7,857,732 |
| 2024-07-17 | 15.390 | 15.450 | 14.900 | 14.910 | 14.910 | 3,012,400 |
| 2024-07-16 | 15.150 | 15.570 | 15.020 | 15.480 | 15.480 | 3,444,800 |
| 2024-07-15 | 15.740 | 15.790 | 15.180 | 15.230 | 15.230 | 3,622,200 |
| 2024-07-12 | 15.700 | 15.820 | 15.560 | 15.720 | 15.720 | 2,718,698 |
| 2024-07-11 | 15.600 | 15.900 | 15.440 | 15.900 | 15.900 | 4,730,300 |
| 2024-07-10 | 15.280 | 15.530 | 15.120 | 15.340 | 15.340 | 3,404,100 |
| 2024-07-09 | 14.560 | 15.390 | 14.380 | 15.390 | 15.390 | 5,183,698 |
| 2024-07-08 | 14.850 | 15.200 | 14.430 | 14.520 | 14.520 | 3,657,500 |
| 2024-07-05 | 15.000 | 15.070 | 14.650 | 14.950 | 14.950 | 3,340,300 |
| 2024-07-04 | 15.480 | 15.600 | 14.940 | 15.010 | 15.010 | 3,651,400 |
| 2024-07-03 | 15.770 | 15.770 | 15.350 | 15.500 | 15.500 | 3,001,000 |
| 2024-07-02 | 15.840 | 16.080 | 15.650 | 15.780 | 15.780 | 3,085,469 |
| 2024-07-01 | 16.170 | 16.180 | 15.430 | 15.910 | 15.910 | 3,744,600 |
| 2024-06-28 | 16.110 | 16.590 | 15.700 | 16.080 | 16.080 | 5,378,300 |
| 2024-06-27 | 16.220 | 16.450 | 15.820 | 15.900 | 15.900 | 4,606,400 |
| 2024-06-26 | 15.200 | 16.300 | 14.920 | 16.270 | 16.270 | 5,747,000 |
| 2024-06-25 | 15.600 | 15.860 | 14.980 | 15.170 | 15.170 | 5,202,000 |
| 2024-06-24 | 16.380 | 16.590 | 15.590 | 15.690 | 15.690 | 5,590,900 |
| 2024-06-21 | 16.680 | 16.720 | 16.140 | 16.530 | 16.530 | 4,184,600 |
| 2024-06-20 | 17.160 | 17.280 | 16.680 | 16.730 | 16.730 | 4,371,632 |
| 2024-06-19 | 17.400 | 17.480 | 16.900 | 17.170 | 17.170 | 4,246,032 |
| 2024-06-18 | 17.160 | 17.400 | 17.090 | 17.350 | 17.350 | 4,382,200 |
| 2024-06-17 | 16.830 | 17.350 | 16.710 | 17.160 | 17.160 | 4,924,700 |
| 2024-06-14 | 16.820 | 17.090 | 16.460 | 16.980 | 16.980 | 5,100,600 |
| 2024-06-13 | 16.700 | 17.120 | 16.560 | 16.810 | 16.810 | 6,375,700 |
| 2024-06-12 | 16.360 | 16.970 | 16.360 | 16.750 | 16.750 | 5,213,800 |
| 2024-06-11 | 15.800 | 16.500 | 15.380 | 16.440 | 16.440 | 7,340,500 |
| 2024-06-07 | 15.370 | 16.280 | 15.370 | 15.890 | 15.890 | 6,492,000 |
| 2024-06-06 | 15.830 | 16.350 | 15.050 | 15.170 | 15.170 | 6,405,100 |
| 2024-06-05 | 16.100 | 16.350 | 15.850 | 15.980 | 15.980 | 3,861,800 |
| 2024-06-04 | 16.760 | 16.790 | 15.900 | 16.100 | 16.100 | 6,959,200 |
| 2024-06-03 | 17.500 | 17.540 | 16.690 | 16.840 | 16.840 | 5,557,400 |
| 2024-05-31 | 16.940 | 17.500 | 16.940 | 17.400 | 17.400 | 5,521,800 |
| 2024-05-30 | 16.640 | 17.200 | 16.400 | 16.990 | 16.990 | 4,801,637 |
| 2024-05-29 | 16.500 | 17.150 | 16.420 | 16.810 | 16.810 | 6,902,800 |
| 2024-05-28 | 17.110 | 17.680 | 16.920 | 16.950 | 16.950 | 11,256,626 |
| 2024-05-27 | 16.750 | 17.120 | 16.000 | 17.040 | 17.040 | 8,181,362 |
| 2024-05-24 | 16.950 | 17.040 | 16.510 | 16.520 | 16.520 | 3,297,300 |
| 2024-05-23 | 17.300 | 17.390 | 16.910 | 16.970 | 16.970 | 3,864,640 |
| 2024-05-22 | 17.190 | 17.430 | 17.040 | 17.420 | 17.420 | 3,507,662 |
| 2024-05-21 | 17.200 | 17.360 | 17.010 | 17.190 | 17.190 | 2,941,042 |
| 2024-05-20 | 17.280 | 17.490 | 17.130 | 17.240 | 17.240 | 3,920,562 |
| 2024-05-17 | 16.720 | 17.530 | 16.500 | 17.440 | 17.440 | 6,067,600 |
| 2024-05-16 | 16.580 | 16.930 | 16.580 | 16.660 | 16.660 | 3,345,400 |
| 2024-05-15 | 16.850 | 16.950 | 16.450 | 16.560 | 16.560 | 3,274,259 |
| 2024-05-14 | 16.660 | 17.190 | 16.540 | 16.710 | 16.710 | 3,777,796 |
| 2024-05-13 | 17.060 | 17.100 | 16.440 | 16.500 | 16.500 | 4,750,041 |
| 2024-05-10 | 17.820 | 17.920 | 17.130 | 17.270 | 17.270 | 4,292,790 |
| 2024-05-09 | 17.590 | 17.960 | 17.590 | 17.740 | 17.740 | 3,484,200 |
| 2024-05-08 | 18.000 | 18.060 | 17.500 | 17.590 | 17.590 | 4,118,446 |
| 2024-05-07 | 18.110 | 18.370 | 17.940 | 18.090 | 18.090 | 4,055,864 |
| 2024-05-06 | 18.300 | 18.410 | 17.960 | 18.080 | 18.080 | 4,606,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-08 | 0.1000 CNY |
| 2019-06-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.