SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	18.250	18.390	17.740	17.940	17.940	5,836,600
2024-04-29	17.590	18.210	17.550	18.090	18.090	8,497,616
2024-04-26	17.130	17.810	17.130	17.640	17.640	10,621,710
2024-04-25	16.790	17.060	16.490	16.830	16.830	4,915,399
2024-04-24	15.800	16.860	15.720	16.840	16.840	7,392,975
2024-04-23	15.430	15.980	15.430	15.800	15.800	4,426,400
2024-04-22	15.520	15.710	14.950	15.420	15.420	3,561,028
2024-04-19	15.750	15.780	15.250	15.480	15.480	4,802,500
2024-04-18	16.350	16.360	15.630	15.760	15.760	5,511,400
2024-04-17	14.820	16.160	14.820	16.150	16.150	6,607,895
2024-04-16	15.990	16.300	14.600	14.620	14.620	8,773,214
2024-04-15	17.090	17.350	15.860	16.220	16.220	7,417,100
2024-04-12	17.540	17.760	17.070	17.100	17.100	4,434,600
2024-04-11	17.320	17.870	17.210	17.520	17.520	4,183,026
2024-04-10	18.200	18.210	17.300	17.540	17.540	4,786,800
2024-04-09	17.620	18.250	17.550	18.200	18.200	4,440,400
2024-04-08	18.220	18.350	17.640	17.650	17.650	5,330,496
2024-04-03	18.750	18.910	18.080	18.370	18.370	5,695,842
2024-04-02	19.350	19.480	18.680	18.920	18.920	6,493,600
2024-04-01	18.470	19.440	18.470	19.350	19.350	7,408,161
2024-03-29	18.790	19.000	18.240	18.470	18.470	4,144,900
2024-03-28	17.170	19.140	17.170	18.690	18.690	13,197,069
2024-03-27	18.390	18.460	17.150	17.180	17.180	9,446,036
2024-03-26	18.640	19.130	18.120	18.470	18.470	10,169,416
2024-03-25	19.480	19.870	18.740	18.800	18.800	12,305,091
2024-03-22	20.000	20.140	19.350	19.520	19.520	16,858,478
2024-03-21	19.550	20.760	19.530	20.500	20.500	20,870,964
2024-03-20	19.400	19.850	19.200	19.620	19.620	8,407,070
2024-03-19	19.110	19.770	18.920	19.440	19.440	9,946,135
2024-03-18	19.040	19.250	18.680	19.170	19.170	7,938,154
2024-03-15	18.440	18.910	18.300	18.880	18.880	8,026,178
2024-03-14	18.900	18.980	18.150	18.500	18.500	7,164,413
2024-03-13	18.790	19.170	18.720	18.910	18.910	9,057,615
2024-03-12	18.570	18.900	18.430	18.730	18.730	7,305,070
2024-03-11	18.160	18.570	17.950	18.570	18.570	8,499,755
2024-03-08	17.950	18.550	17.860	18.320	18.320	9,469,435
2024-03-07	18.520	19.020	18.000	18.020	18.020	15,620,261
2024-03-06	19.280	19.700	18.000	19.120	19.120	20,544,238
2024-03-05	18.680	19.000	18.010	18.430	18.430	9,746,900
2024-03-04	18.900	19.160	18.010	18.590	18.590	10,764,556
2024-03-01	18.260	18.950	18.260	18.800	18.800	12,423,614
2024-02-29	16.550	18.020	16.330	18.020	18.020	14,797,834
2024-02-28	18.770	19.020	16.600	16.650	16.650	17,519,005
2024-02-27	18.180	18.750	17.910	18.750	18.750	11,776,612
2024-02-26	17.800	18.620	17.700	18.220	18.220	12,513,837
2024-02-23	17.090	18.110	16.730	17.900	17.900	14,549,022
2024-02-22	16.160	17.100	16.030	16.890	16.890	13,770,664
2024-02-21	15.630	16.540	15.460	15.950	15.950	8,065,284
2024-02-20	15.690	16.030	15.150	15.830	15.830	9,436,923
2024-02-19	14.870	15.550	14.850	15.450	15.450	12,999,928
2024-02-08	12.770	14.530	12.590	14.510	14.510	16,175,611
2024-02-07	13.070	13.800	12.640	12.870	12.870	14,416,592
2024-02-06	12.710	13.590	11.630	13.050	13.050	13,433,378
2024-02-05	14.700	15.000	12.500	12.710	12.710	13,219,391
2024-02-02	15.900	16.300	14.310	14.930	14.930	8,784,131
2024-02-01	16.010	16.480	15.610	15.910	15.910	8,625,035
2024-01-31	17.400	17.490	16.000	16.070	16.070	8,878,991
2024-01-30	18.180	18.470	17.300	17.420	17.420	5,912,982
2024-01-29	19.200	19.520	18.200	18.340	18.340	6,674,386
2024-01-26	19.480	19.830	19.150	19.240	19.240	6,965,647

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.