SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.480	20.300	19.280	19.860	19.860	7,971,421
2022-11-04	19.420	19.720	19.050	19.510	19.510	7,353,865
2022-11-03	19.050	19.560	18.740	19.410	19.410	9,146,034
2022-11-02	19.800	20.330	18.620	18.940	18.940	14,002,482
2022-11-01	17.810	18.490	17.780	18.370	18.370	5,007,780
2022-10-31	17.000	18.000	16.900	17.780	17.780	6,188,699
2022-10-28	17.970	18.260	16.980	17.100	17.100	6,265,300
2022-10-27	18.370	19.110	18.010	18.060	18.060	5,114,770
2022-10-26	17.700	18.540	17.020	18.370	18.370	6,874,179
2022-10-25	17.820	18.170	17.340	17.590	17.590	6,281,650
2022-10-24	18.450	18.920	17.750	18.000	18.000	9,458,422
2022-10-21	18.200	18.580	17.700	18.330	18.330	5,308,288
2022-10-20	17.980	18.850	17.510	18.180	18.180	5,390,596
2022-10-19	18.400	18.440	17.930	18.020	18.020	3,196,911
2022-10-18	18.870	18.880	18.000	18.300	18.300	4,746,748
2022-10-17	18.000	18.880	17.920	18.780	18.780	3,867,935
2022-10-14	17.620	18.170	17.480	18.100	18.100	3,955,931
2022-10-13	17.110	17.960	16.970	17.530	17.530	5,390,790
2022-10-12	16.390	17.260	16.040	17.150	17.150	5,553,138
2022-10-11	16.570	16.680	16.140	16.210	16.210	4,488,262
2022-10-10	17.590	17.730	16.250	16.430	16.430	6,946,236
2022-09-30	18.020	18.190	17.420	17.590	17.590	3,449,450
2022-09-29	18.600	18.770	17.970	18.160	18.160	3,292,900
2022-09-28	19.290	19.290	18.200	18.260	18.260	5,144,700
2022-09-27	18.780	19.490	18.780	19.250	19.250	5,133,100
2022-09-26	18.720	19.150	18.530	18.760	18.760	3,499,580
2022-09-23	19.800	20.020	18.800	18.940	18.940	4,925,400
2022-09-22	19.500	20.340	19.100	19.730	19.730	6,670,618
2022-09-21	20.510	20.510	19.550	19.740	19.740	6,161,250
2022-09-20	20.500	20.950	20.230	20.510	20.510	4,799,100
2022-09-19	20.910	21.300	20.250	20.500	20.500	5,776,036
2022-09-16	20.700	21.900	20.700	20.970	20.970	8,296,000
2022-09-15	22.760	22.790	20.580	20.900	20.900	12,123,933
2022-09-14	22.630	23.100	22.000	22.340	22.340	7,504,400
2022-09-13	22.770	23.800	22.770	23.260	23.260	6,738,300
2022-09-09	23.420	23.480	22.500	22.900	22.900	8,590,980
2022-09-08	23.840	24.550	22.900	23.370	23.370	17,541,809
2022-09-07	21.810	23.750	21.660	23.560	23.560	14,065,286
2022-09-06	21.570	22.090	21.030	21.810	21.810	7,263,283
2022-09-05	22.100	22.100	20.960	21.400	21.400	8,939,813
2022-09-02	21.000	22.860	20.960	22.200	22.200	11,180,221
2022-09-01	20.560	21.570	20.250	20.940	20.940	8,448,058
2022-08-31	21.840	22.080	20.350	20.560	20.560	11,287,800
2022-08-30	20.650	22.500	20.440	21.840	21.840	17,336,587
2022-08-29	20.350	21.250	20.190	20.540	20.540	10,542,870
2022-08-26	21.570	21.790	20.710	20.870	20.870	11,134,500
2022-08-25	23.240	23.310	20.910	21.580	21.580	18,434,596
2022-08-24	26.000	26.300	22.880	23.030	23.030	19,492,688
2022-08-23	27.000	27.350	25.680	26.300	26.300	15,536,993
2022-08-22	28.410	28.550	26.890	27.420	27.420	18,260,762
2022-08-19	29.300	29.500	28.000	28.510	28.510	20,465,015
2022-08-18	25.870	29.900	25.250	29.700	29.700	26,074,528
2022-08-17	26.390	27.950	25.410	25.820	25.820	25,496,829
2022-08-16	22.870	26.600	22.440	25.590	25.590	23,653,030
2022-08-15	21.010	22.800	20.900	22.220	22.220	10,356,338
2022-08-12	22.550	22.880	21.300	21.350	21.350	11,617,198
2022-08-11	20.760	23.160	20.540	22.880	22.880	15,804,591
2022-08-10	20.170	20.840	20.010	20.450	20.450	6,315,334
2022-08-09	20.020	20.540	19.630	20.260	20.260	7,775,681
2022-08-08	19.900	20.140	19.620	20.020	20.020	5,704,864

← NewerPage 17 of 21 · 1,212 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.