SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.400	20.300	19.400	20.020	20.020	8,527,692
2022-08-04	19.490	19.950	19.000	19.390	19.390	9,164,444
2022-08-03	19.780	20.480	19.500	19.510	19.510	15,256,802
2022-08-02	19.050	20.250	18.550	19.820	19.820	19,389,720
2022-08-01	17.700	19.440	17.250	19.350	19.350	11,482,668
2022-07-29	18.100	18.180	17.610	17.700	17.700	2,542,400
2022-07-28	17.350	18.250	17.350	17.920	17.920	4,330,700
2022-07-27	16.910	17.400	16.910	17.290	17.290	1,589,420
2022-07-26	17.160	17.160	16.660	17.070	17.070	1,643,600
2022-07-25	17.300	17.490	16.810	16.960	16.960	1,938,200
2022-07-22	17.600	17.840	17.130	17.380	17.380	2,257,720
2022-07-21	17.400	17.860	17.220	17.600	17.600	2,716,700
2022-07-20	17.270	18.090	17.270	17.470	17.470	3,504,206
2022-07-19	17.170	17.430	17.020	17.270	17.270	2,335,024
2022-07-18	16.660	17.280	16.580	17.150	17.150	2,882,600
2022-07-15	16.990	17.080	16.680	16.690	16.690	2,462,536
2022-07-14	16.140	17.340	16.070	17.030	17.030	5,232,288
2022-07-13	16.070	16.270	15.960	16.120	16.120	2,011,258
2022-07-12	16.790	16.850	16.070	16.070	16.070	2,921,220
2022-07-11	17.270	17.380	16.550	16.790	16.790	3,229,501
2022-07-08	17.100	17.660	17.090	17.450	17.450	3,193,100
2022-07-07	17.190	17.280	16.800	17.270	17.270	2,612,550
2022-07-06	17.060	17.500	16.850	17.050	17.050	3,084,950
2022-07-05	17.510	17.580	16.840	17.060	17.060	3,348,877
2022-07-04	17.710	17.850	17.180	17.460	17.460	3,309,411
2022-07-01	17.990	18.130	17.520	17.760	17.760	3,809,552
2022-06-30	17.850	18.160	17.680	17.760	17.760	4,801,866
2022-06-29	18.310	18.420	17.670	17.670	17.670	6,161,367
2022-06-28	18.150	18.600	17.700	18.450	18.450	7,269,394
2022-06-27	17.490	18.500	17.040	18.140	18.140	9,371,948
2022-06-24	16.870	17.650	16.870	17.240	17.240	4,821,283
2022-06-23	16.800	17.080	16.690	16.950	16.950	3,595,310
2022-06-22	17.460	17.650	16.670	16.740	16.740	6,213,385
2022-06-21	17.510	17.730	17.200	17.470	17.470	6,010,932
2022-06-20	18.100	18.380	17.380	17.600	17.600	9,237,573
2022-06-17	16.870	17.810	16.780	17.700	17.700	9,968,959
2022-06-16	16.160	17.180	16.060	16.990	16.990	6,468,501
2022-06-15	16.100	16.700	15.870	16.150	16.150	4,872,162
2022-06-14	16.150	16.150	15.410	15.850	15.850	5,432,663
2022-06-13	15.900	16.660	15.850	16.350	16.350	3,764,136
2022-06-10	15.700	16.170	15.520	16.050	16.050	4,423,480
2022-06-09	16.580	16.730	15.520	15.640	15.640	8,021,794
2022-06-08	17.200	17.450	16.500	16.620	16.620	9,466,499
2022-06-07	17.000	17.830	16.950	17.390	17.390	10,458,500
2022-06-06	16.930	17.440	16.870	17.280	17.280	7,557,560
2022-06-02	16.450	17.330	16.150	17.020	17.020	9,885,780
2022-06-01	17.040	17.080	16.320	16.500	16.500	11,838,586
2022-05-31	15.900	17.520	15.090	17.030	17.030	17,639,907
2022-05-30	15.300	15.880	14.900	15.550	15.550	4,791,739
2022-05-27	15.620	15.670	15.030	15.300	15.300	4,036,819
2022-05-26	15.450	15.700	14.910	15.560	15.560	3,302,600
2022-05-25	15.250	15.400	15.000	15.400	15.400	3,493,805
2022-05-24	16.000	16.030	15.170	15.180	15.180	5,778,505
2022-05-23	15.650	16.080	15.570	16.010	16.010	4,204,694
2022-05-20	15.390	15.810	15.390	15.620	15.620	5,465,121
2022-05-19	14.970	16.160	14.830	15.580	15.580	9,665,472
2022-05-18	14.710	15.350	14.610	15.240	15.240	5,202,013
2022-05-17	14.630	14.780	14.370	14.680	14.680	2,813,597
2022-05-16	14.600	14.850	14.280	14.660	14.660	4,030,000
2022-05-13	14.510	14.740	14.200	14.530	14.530	3,645,965

← NewerPage 18 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.