SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.920	26.820	24.730	25.920	25.920	12,539,654
2023-02-06	24.140	25.250	24.140	24.740	24.740	9,590,745
2023-02-03	24.690	25.260	23.450	24.500	24.500	12,516,499
2023-02-02	25.120	26.200	24.200	24.340	24.340	11,797,677
2023-02-01	23.990	25.550	23.690	25.030	25.030	9,257,014
2023-01-31	24.200	24.200	23.250	23.690	23.690	7,114,066
2023-01-30	23.600	24.760	23.400	23.800	23.800	11,865,717
2023-01-20	22.830	23.480	22.620	22.700	22.700	9,426,991
2023-01-19	21.280	23.540	20.970	22.960	22.960	20,312,292
2023-01-18	20.980	21.380	20.660	21.120	21.120	6,851,030
2023-01-17	20.850	21.070	20.660	20.820	20.820	5,246,357
2023-01-16	20.410	21.150	20.410	20.740	20.740	6,136,094
2023-01-13	21.000	21.000	20.340	20.680	20.680	7,366,884
2023-01-12	20.010	21.250	19.900	21.200	21.200	9,706,828
2023-01-11	20.150	20.720	20.150	20.220	20.220	6,032,028
2023-01-10	20.240	20.440	20.050	20.300	20.300	4,810,960
2023-01-09	19.700	20.640	19.610	20.330	20.330	8,422,220
2023-01-06	19.290	20.300	19.230	19.850	19.850	11,872,837
2023-01-05	18.910	19.890	18.610	19.360	19.360	7,085,070
2023-01-04	19.550	19.850	18.810	18.960	18.960	5,673,127
2023-01-03	18.720	19.560	18.470	19.500	19.500	4,996,100
2022-12-30	19.390	19.390	18.700	18.730	18.730	4,190,100
2022-12-29	19.500	19.820	19.120	19.180	19.180	4,076,838
2022-12-28	20.000	20.170	19.480	19.500	19.500	5,343,271
2022-12-27	19.750	20.710	19.450	20.290	20.290	9,549,887
2022-12-26	18.960	19.800	18.810	19.630	19.630	6,476,715
2022-12-23	19.030	19.200	18.750	18.970	18.970	4,685,500
2022-12-22	20.090	20.220	18.910	19.060	19.060	7,206,176
2022-12-21	20.370	20.570	19.730	19.900	19.900	7,277,390
2022-12-20	20.770	20.860	19.830	20.520	20.520	8,365,791
2022-12-19	20.830	21.460	20.590	20.770	20.770	8,697,990
2022-12-16	21.520	22.260	20.710	20.770	20.770	12,523,675
2022-12-15	21.600	22.600	21.600	21.800	21.800	11,161,758
2022-12-14	22.850	23.480	21.700	22.210	22.210	17,642,733
2022-12-13	22.300	23.600	21.970	22.100	22.100	17,343,738
2022-12-12	22.760	22.970	21.830	22.490	22.490	17,021,785
2022-12-09	21.060	24.180	20.620	23.230	23.230	29,076,812
2022-12-08	18.930	20.350	18.630	20.300	20.300	14,399,146
2022-12-07	18.430	19.490	18.180	18.800	18.800	6,705,142
2022-12-06	18.360	18.530	18.030	18.400	18.400	3,812,471
2022-12-05	18.550	18.600	17.910	18.370	18.370	5,242,986
2022-12-02	18.000	18.270	17.780	18.010	18.010	3,059,317
2022-12-01	17.940	18.330	17.780	17.840	17.840	2,882,483
2022-11-30	17.630	18.250	17.410	17.840	17.840	4,381,474
2022-11-29	17.380	17.660	17.340	17.600	17.600	3,418,287
2022-11-28	17.520	17.680	17.150	17.380	17.380	3,001,740
2022-11-25	18.400	18.400	17.620	17.640	17.640	3,387,234
2022-11-24	18.420	18.720	18.200	18.270	18.270	2,614,927
2022-11-23	18.590	18.780	17.920	18.410	18.410	3,952,853
2022-11-22	19.240	19.380	18.600	18.710	18.710	4,328,400
2022-11-21	19.240	19.450	18.810	19.160	19.160	3,431,374
2022-11-18	19.840	20.040	19.250	19.280	19.280	4,120,447
2022-11-17	19.880	19.910	18.970	19.820	19.820	5,628,460
2022-11-16	19.700	20.050	19.490	19.500	19.500	5,071,112
2022-11-15	18.590	19.750	18.500	19.740	19.740	6,875,886
2022-11-14	18.680	19.020	18.420	18.580	18.580	3,883,551
2022-11-11	19.280	19.430	18.770	18.800	18.800	5,756,734
2022-11-10	19.220	19.440	18.650	18.770	18.770	4,342,761
2022-11-09	19.200	19.530	19.030	19.220	19.220	2,937,700
2022-11-08	19.940	19.950	19.180	19.390	19.390	5,851,372

← NewerPage 16 of 21 · 1,220 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.