SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.570	19.580	18.360	19.490	19.490	7,635,721
2024-01-24	18.540	18.790	17.710	18.570	18.570	6,823,972
2024-01-23	18.230	18.690	18.080	18.380	18.380	7,158,800
2024-01-22	20.020	20.150	17.920	18.180	18.180	10,934,469
2024-01-19	20.060	20.530	19.870	19.880	19.880	9,419,881
2024-01-18	21.160	21.160	19.550	20.050	20.050	13,491,891
2024-01-17	22.010	22.180	21.140	21.160	21.160	4,606,413
2024-01-16	22.310	22.340	21.650	22.000	22.000	4,483,488
2024-01-15	22.590	22.790	22.150	22.250	22.250	5,242,893
2024-01-12	23.570	23.590	22.690	22.790	22.790	6,343,047
2024-01-11	22.410	23.760	22.410	23.590	23.590	8,977,351
2024-01-10	23.350	23.360	21.720	22.660	22.660	9,795,091
2024-01-09	24.340	25.180	23.140	23.530	23.530	9,557,734
2024-01-08	24.900	25.880	24.350	24.350	24.350	8,222,187
2024-01-05	26.000	26.850	24.860	25.100	25.100	17,410,295
2024-01-04	25.840	27.200	25.580	26.550	26.550	29,780,218
2024-01-03	24.750	25.500	24.280	25.310	25.310	12,273,453
2024-01-02	24.900	25.610	24.600	24.820	24.820	8,755,255
2023-12-29	23.360	25.000	23.250	24.980	24.980	12,128,732
2023-12-28	22.640	23.580	22.440	23.420	23.420	4,796,496
2023-12-27	22.310	22.800	22.190	22.740	22.740	3,214,039
2023-12-26	23.090	23.150	22.200	22.290	22.290	4,553,917
2023-12-25	22.800	23.490	22.510	23.140	23.140	5,025,122
2023-12-22	23.500	23.660	22.560	22.580	22.580	5,063,020
2023-12-21	22.960	23.790	22.660	23.440	23.440	5,373,658
2023-12-20	23.500	24.240	23.100	23.570	23.570	7,019,347
2023-12-19	23.170	23.590	23.100	23.480	23.480	2,421,420
2023-12-18	23.870	23.870	23.170	23.190	23.190	3,797,148
2023-12-15	24.020	24.180	23.500	23.710	23.710	3,792,894
2023-12-14	24.410	24.640	23.950	24.020	24.020	3,644,038
2023-12-13	24.600	24.840	24.240	24.240	24.240	4,506,935
2023-12-12	24.930	24.990	24.540	24.600	24.600	4,533,450
2023-12-11	24.010	24.850	23.790	24.740	24.740	7,026,522
2023-12-08	23.900	24.440	23.800	24.190	24.190	5,070,763
2023-12-07	23.550	24.230	23.500	23.950	23.950	4,453,953
2023-12-06	23.730	23.950	23.540	23.730	23.730	4,883,379
2023-12-05	24.910	24.930	23.860	23.870	23.870	6,634,824
2023-12-04	24.750	25.350	24.710	24.930	24.930	5,350,476
2023-12-01	24.380	24.810	24.240	24.750	24.750	4,824,492
2023-11-30	24.880	24.990	24.110	24.390	24.390	6,278,096
2023-11-29	25.450	25.630	24.900	24.940	24.940	6,654,600
2023-11-28	25.050	25.620	24.850	25.560	25.560	8,738,418
2023-11-27	24.420	25.440	24.420	25.360	25.360	9,494,100
2023-11-24	25.170	25.230	24.470	24.600	24.600	6,744,334
2023-11-23	24.900	25.330	24.460	25.300	25.300	6,646,354
2023-11-22	25.400	25.660	24.900	24.940	24.940	7,402,542
2023-11-21	25.880	25.940	25.430	25.540	25.540	10,575,967
2023-11-20	25.810	26.050	25.680	26.010	26.010	11,731,566
2023-11-17	25.580	25.950	25.580	25.810	25.810	8,814,257
2023-11-16	25.800	26.200	25.610	25.720	25.720	12,925,502
2023-11-15	26.700	26.710	25.840	26.030	26.030	17,804,140
2023-11-14	25.650	27.210	25.200	26.690	26.690	26,045,431
2023-11-13	26.090	26.310	25.360	25.890	25.890	25,860,659
2023-11-10	25.010	25.620	24.780	24.820	24.820	10,010,493
2023-11-09	25.650	26.120	25.200	25.360	25.360	15,915,478
2023-11-08	25.600	26.050	25.230	25.410	25.410	22,670,695
2023-11-07	24.500	25.650	24.380	25.400	25.400	21,709,611
2023-11-06	23.580	24.860	23.480	24.470	24.470	12,450,110
2023-11-03	22.840	23.420	22.830	23.340	23.340	7,826,381
2023-11-02	23.630	23.750	22.830	22.870	22.870	8,780,839

← NewerPage 12 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.