SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.000	23.630	22.630	23.360	23.360	4,738,998
2023-07-31	22.930	23.100	22.610	22.880	22.880	3,489,298
2023-07-28	22.740	23.100	22.300	22.940	22.940	5,235,898
2023-07-27	22.940	23.150	22.710	22.840	22.840	2,561,700
2023-07-26	23.600	23.650	22.890	23.040	23.040	2,944,625
2023-07-25	23.570	23.770	23.260	23.540	23.540	3,093,500
2023-07-24	23.430	23.730	23.190	23.300	23.300	2,955,121
2023-07-21	23.700	23.950	23.290	23.430	23.430	3,664,494
2023-07-20	24.770	24.790	23.750	23.800	23.800	5,592,477
2023-07-19	25.080	25.080	24.510	24.680	24.680	5,412,000
2023-07-18	25.860	25.950	24.800	25.200	25.200	13,768,600
2023-07-17	25.750	26.470	25.250	26.450	26.450	11,196,136
2023-07-14	25.140	25.580	24.860	25.260	25.260	4,862,360
2023-07-13	25.000	26.210	25.000	25.250	25.250	7,120,552
2023-07-12	25.350	25.720	24.740	24.860	24.860	6,318,264
2023-07-11	24.520	25.080	24.520	25.060	25.060	3,137,792
2023-07-10	24.800	25.250	24.580	24.750	24.750	3,452,700
2023-07-07	25.430	25.880	24.800	24.980	24.980	5,723,638
2023-07-06	26.100	26.430	25.260	25.660	25.660	9,186,288
2023-07-05	26.700	27.160	25.300	25.920	25.920	12,435,415
2023-07-04	24.980	25.620	24.890	25.320	25.320	4,867,975
2023-07-03	26.580	26.800	25.100	25.250	25.250	7,032,625
2023-06-30	25.020	26.330	24.950	26.120	26.120	7,797,898
2023-06-29	24.040	25.600	24.040	25.250	25.250	8,537,553
2023-06-28	24.930	24.930	22.350	24.000	24.000	10,841,200
2023-06-27	25.220	25.570	24.660	24.710	24.710	8,756,163
2023-06-26	26.210	26.810	25.080	25.200	25.200	12,505,783
2023-06-21	28.470	29.000	26.300	26.540	26.540	18,970,890
2023-06-20	26.410	30.380	26.160	29.510	29.510	25,261,959
2023-06-19	25.350	26.950	25.350	26.450	26.450	12,904,208
2023-06-16	24.310	25.650	23.810	25.440	25.440	8,411,056
2023-06-15	22.930	24.660	22.930	24.300	24.300	7,048,454
2023-06-14	23.060	23.520	22.670	23.110	23.110	4,255,500
2023-06-13	22.600	22.940	22.250	22.920	22.920	2,926,700
2023-06-12	22.470	22.850	22.300	22.670	22.670	2,833,800
2023-06-09	22.380	22.590	22.010	22.400	22.400	2,961,100
2023-06-08	23.080	23.280	22.300	22.380	22.380	3,941,889
2023-06-07	22.800	23.470	22.640	23.240	23.240	3,716,720
2023-06-06	24.690	24.700	22.790	22.800	22.800	8,212,958
2023-06-05	24.830	25.230	24.660	24.920	24.920	3,347,200
2023-06-02	25.880	26.190	24.950	24.980	24.980	5,619,482
2023-06-01	25.500	25.900	25.000	25.580	25.580	6,261,357
2023-05-31	24.950	25.720	24.800	25.430	25.430	6,802,646
2023-05-30	24.500	25.150	24.200	25.130	25.130	4,444,076
2023-05-29	24.950	25.280	24.480	24.500	24.500	3,794,700
2023-05-26	25.020	25.600	24.710	24.950	24.950	4,757,100
2023-05-25	24.530	25.300	24.400	25.120	25.120	5,810,027
2023-05-24	24.100	25.120	24.100	24.530	24.530	3,825,459
2023-05-23	24.980	25.070	24.240	24.300	24.300	4,277,294
2023-05-22	24.750	25.270	24.720	25.010	25.010	4,985,400
2023-05-19	25.220	25.960	24.930	24.980	24.980	7,328,953
2023-05-18	24.230	25.550	24.040	25.550	25.550	9,545,417
2023-05-17	23.500	24.760	23.410	24.300	24.300	7,341,761
2023-05-16	22.500	24.500	22.300	23.900	23.900	8,357,747
2023-05-15	22.150	22.860	21.950	22.590	22.590	2,967,626
2023-05-12	22.500	22.960	21.890	22.010	22.010	2,832,668
2023-05-11	22.760	23.300	22.520	22.690	22.690	3,084,866
2023-05-10	22.620	23.170	22.410	22.750	22.750	3,556,552
2023-05-09	21.960	23.480	21.760	22.770	22.770	5,832,302
2023-05-08	22.550	22.900	21.630	22.180	22.180	4,692,271

← NewerPage 14 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.