SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	23.630	23.750	22.830	22.870	22.870	8,780,839
2023-11-01	23.640	24.050	23.470	23.510	23.510	8,328,419
2023-10-31	23.630	24.190	23.150	23.700	23.700	13,014,911
2023-10-30	23.260	23.900	22.750	23.850	23.850	16,863,004
2023-10-27	22.410	23.400	21.920	23.080	23.080	16,388,770
2023-10-26	22.210	22.740	22.030	22.500	22.500	9,155,108
2023-10-25	22.400	22.790	22.330	22.640	22.640	8,614,113
2023-10-24	22.110	22.780	21.720	22.410	22.410	9,325,645
2023-10-23	23.010	23.190	21.860	22.050	22.050	10,796,047
2023-10-20	23.640	24.020	22.860	22.910	22.910	14,031,225
2023-10-19	23.680	24.780	23.680	23.850	23.850	11,592,960
2023-10-18	24.600	25.470	23.870	24.030	24.030	15,340,391
2023-10-17	25.210	26.090	24.630	24.830	24.830	21,754,160
2023-10-16	26.510	27.650	25.780	25.880	25.880	34,753,389
2023-10-13	24.210	26.180	24.210	25.410	25.410	24,055,430
2023-10-12	25.610	25.800	24.680	24.820	24.820	16,637,852
2023-10-11	25.200	25.810	24.850	25.420	25.420	18,820,662
2023-10-10	24.890	25.980	24.640	25.160	25.160	20,793,774
2023-10-09	23.150	25.910	23.150	25.250	25.250	33,118,707
2023-09-28	26.790	27.340	26.320	26.860	26.860	19,739,122
2023-09-27	27.450	27.450	26.470	26.510	26.510	24,402,542
2023-09-26	28.000	29.450	26.850	27.910	27.910	36,157,956
2023-09-25	27.520	30.220	27.520	28.660	28.660	40,037,503
2023-09-22	26.950	28.370	26.010	27.720	27.720	33,994,000
2023-09-21	26.670	27.960	26.650	27.230	27.230	31,186,986
2023-09-20	27.300	27.660	26.510	26.780	26.780	33,447,667
2023-09-19	30.600	30.890	27.780	28.110	28.110	48,802,471
2023-09-18	33.180	34.730	31.510	31.810	31.810	50,838,264
2023-09-15	30.990	38.880	30.500	35.000	35.000	73,670,614
2023-09-14	27.020	33.120	25.750	33.120	33.120	52,032,792
2023-09-13	26.520	27.980	26.320	27.600	27.600	29,047,543
2023-09-12	26.010	29.290	25.260	28.120	28.120	40,864,802
2023-09-11	27.900	29.000	26.790	26.800	26.800	38,819,475
2023-09-08	26.200	28.820	26.200	27.450	27.450	39,623,272
2023-09-07	24.470	26.810	24.010	26.230	26.230	35,701,295
2023-09-06	23.300	26.350	23.000	25.200	25.200	31,321,884
2023-09-05	22.150	23.600	22.150	23.080	23.080	14,558,712
2023-09-04	22.390	22.490	21.770	22.310	22.310	6,778,244
2023-09-01	23.000	23.230	22.000	22.210	22.210	10,931,849
2023-08-31	21.540	24.500	21.530	23.370	23.370	14,302,309
2023-08-30	20.950	22.000	20.950	21.800	21.800	6,991,370
2023-08-29	19.710	20.870	19.680	20.870	20.870	5,459,300
2023-08-28	20.980	20.990	19.610	19.700	19.700	4,561,900
2023-08-25	20.350	20.820	19.520	19.740	19.740	4,660,376
2023-08-24	20.140	20.420	19.860	20.090	20.090	2,757,070
2023-08-23	20.440	20.500	19.960	20.130	20.130	2,238,570
2023-08-22	20.120	20.570	19.900	20.560	20.560	2,814,600
2023-08-21	20.350	20.610	19.970	20.010	20.010	2,573,788
2023-08-18	20.700	21.050	20.260	20.370	20.370	2,761,798
2023-08-17	20.500	20.770	20.300	20.700	20.700	2,467,892
2023-08-16	21.100	21.140	20.500	20.520	20.520	2,629,671
2023-08-15	21.690	21.880	20.880	21.160	21.160	3,102,445
2023-08-14	21.180	21.890	21.100	21.830	21.830	3,220,400
2023-08-11	22.090	22.210	21.380	21.430	21.430	2,380,300
2023-08-10	22.110	22.400	21.810	21.980	21.980	2,868,507
2023-08-09	22.710	22.710	22.200	22.250	22.250	2,208,973
2023-08-08	23.030	23.180	22.710	22.710	22.710	2,126,100
2023-08-07	23.180	23.300	22.920	23.060	23.060	2,265,976
2023-08-04	22.850	23.240	22.850	23.130	23.130	2,954,175
2023-08-03	23.000	23.150	22.730	22.850	22.850	4,100,794

← NewerPage 13 of 21 · 1,213 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.