SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.340	23.200	22.160	22.690	22.690	3,605,369
2023-05-04	22.010	23.530	21.890	22.500	22.500	5,540,024
2023-04-28	21.210	22.250	21.200	22.000	22.000	3,633,429
2023-04-27	21.210	21.890	21.010	21.240	21.240	3,643,726
2023-04-26	22.000	22.990	21.140	21.390	21.390	6,559,913
2023-04-25	22.790	22.990	21.450	21.820	21.820	5,597,499
2023-04-24	23.750	24.100	22.790	22.920	22.920	4,005,175
2023-04-21	24.900	25.300	23.650	23.680	23.680	6,257,332
2023-04-20	24.350	25.170	23.800	25.050	25.050	4,713,411
2023-04-19	24.820	25.690	24.660	24.720	24.720	4,578,800
2023-04-18	25.600	25.600	24.700	24.820	24.820	4,534,500
2023-04-17	26.280	26.500	25.400	25.630	25.630	6,011,800
2023-04-14	25.500	26.580	25.100	26.270	26.270	8,870,367
2023-04-13	26.140	26.660	25.200	25.600	25.600	12,041,832
2023-04-12	24.350	27.180	24.150	26.730	26.730	16,408,048
2023-04-11	23.440	24.180	23.400	24.080	24.080	4,585,072
2023-04-10	24.500	24.780	23.250	23.280	23.280	6,724,425
2023-04-07	24.980	25.280	24.500	24.630	24.630	4,396,200
2023-04-06	23.900	25.500	23.900	24.980	24.980	7,088,804
2023-04-04	24.900	25.140	24.170	24.320	24.320	5,887,921
2023-04-03	24.720	25.080	24.040	24.950	24.950	6,176,328
2023-03-31	24.620	24.890	24.320	24.590	24.590	3,710,738
2023-03-30	24.830	25.230	24.490	24.650	24.650	3,981,129
2023-03-29	24.840	25.250	24.180	24.980	24.980	5,263,548
2023-03-28	25.800	25.850	24.800	24.830	24.830	7,591,713
2023-03-27	26.120	27.030	25.780	26.260	26.260	9,807,216
2023-03-24	25.320	27.200	24.720	26.400	26.400	14,512,395
2023-03-23	25.100	25.800	25.020	25.320	25.320	6,990,866
2023-03-22	25.870	25.870	24.950	25.510	25.510	8,574,971
2023-03-21	26.100	26.300	25.310	25.770	25.770	11,969,658
2023-03-20	25.410	26.880	25.250	26.880	26.880	17,613,164
2023-03-17	23.840	26.170	23.350	25.790	25.790	14,501,316
2023-03-16	24.600	25.300	23.530	24.030	24.030	7,002,811
2023-03-15	24.770	25.990	24.430	24.850	24.850	8,487,986
2023-03-14	24.500	24.870	24.070	24.540	24.540	5,267,705
2023-03-13	24.920	25.210	24.350	24.530	24.530	5,419,600
2023-03-10	25.430	25.830	24.610	25.290	25.290	8,077,537
2023-03-09	24.900	25.580	24.480	25.250	25.250	10,178,537
2023-03-08	22.700	25.190	22.700	24.690	24.690	9,672,353
2023-03-07	23.200	23.650	22.790	23.080	23.080	4,294,660
2023-03-06	22.950	23.660	22.610	23.420	23.420	5,188,378
2023-03-03	23.470	23.500	22.610	23.110	23.110	4,411,200
2023-03-02	23.900	24.000	23.000	23.320	23.320	3,814,372
2023-03-01	24.000	24.150	23.490	23.770	23.770	3,936,269
2023-02-28	23.930	24.290	23.530	24.010	24.010	3,998,732
2023-02-27	23.990	24.560	23.600	23.710	23.710	4,080,800
2023-02-24	24.780	24.850	23.860	24.150	24.150	4,080,812
2023-02-23	24.200	24.660	24.020	24.140	24.140	4,387,584
2023-02-22	23.800	24.480	23.600	24.350	24.350	6,155,564
2023-02-21	24.170	24.200	23.510	23.800	23.800	4,744,600
2023-02-20	23.560	23.860	23.210	23.850	23.850	4,607,936
2023-02-17	24.160	24.300	23.450	23.520	23.520	6,585,559
2023-02-16	25.080	25.480	23.820	24.070	24.070	7,623,400
2023-02-15	25.290	25.700	24.860	25.050	25.050	5,940,345
2023-02-14	26.190	26.340	25.200	25.290	25.290	9,481,021
2023-02-13	25.650	26.500	25.410	26.190	26.190	7,724,067
2023-02-10	26.470	27.540	25.880	26.390	26.390	8,102,721
2023-02-09	25.800	26.700	25.540	26.350	26.350	7,271,139
2023-02-08	26.000	26.500	25.440	25.970	25.970	7,108,528
2023-02-07	24.920	26.820	24.730	25.920	25.920	12,539,654

← NewerPage 15 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.