SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.240	14.530	14.150	14.460	14.460	3,440,872
2022-05-11	13.880	14.880	13.730	14.290	14.290	6,001,001
2022-05-10	13.300	14.020	13.250	13.770	13.770	3,789,019
2022-05-09	13.230	13.820	13.230	13.540	13.540	3,886,200
2022-05-06	13.060	13.430	13.000	13.230	13.230	2,977,472
2022-05-05	13.860	13.860	13.130	13.450	13.450	6,205,364
2022-04-29	12.480	13.500	12.470	13.360	13.360	6,876,200
2022-04-28	12.800	13.070	12.090	12.290	12.290	8,986,254
2022-04-27	12.280	13.050	11.860	12.970	12.970	7,769,191
2022-04-26	12.920	13.200	12.450	12.550	12.550	8,660,800
2022-04-25	14.480	14.480	12.650	12.650	12.650	9,811,023
2022-04-22	14.980	15.080	14.500	14.590	14.590	4,383,594
2022-04-21	15.830	15.850	14.830	15.030	15.030	5,948,038
2022-04-20	15.740	16.280	15.580	15.830	15.830	7,324,166
2022-04-19	15.860	16.050	15.350	15.640	15.640	4,364,008
2022-04-18	15.560	15.790	14.820	15.750	15.750	4,093,300
2022-04-15	15.810	15.870	15.020	15.440	15.440	4,635,664
2022-04-14	15.420	16.100	15.390	15.920	15.920	5,998,920
2022-04-13	16.050	16.050	15.360	15.400	15.400	3,652,264
2022-04-12	16.070	16.190	15.620	15.980	15.980	4,256,223
2022-04-11	16.700	16.700	15.800	16.070	16.070	4,902,603
2022-04-08	17.350	17.400	16.620	16.680	16.680	5,896,941
2022-04-07	17.900	17.970	17.170	17.350	17.350	5,797,430
2022-04-06	18.110	18.220	17.650	18.000	18.000	4,976,200
2022-04-01	18.290	18.430	17.860	18.160	18.160	6,524,732
2022-03-31	19.020	19.180	18.180	18.270	18.270	7,219,881
2022-03-30	18.780	19.220	18.480	19.110	19.110	5,689,424
2022-03-29	19.620	19.650	18.560	18.730	18.730	4,993,100
2022-03-28	19.590	19.750	19.100	19.350	19.350	3,180,172
2022-03-25	19.950	20.450	19.510	19.650	19.650	3,481,926
2022-03-24	20.300	20.500	19.850	20.030	20.030	2,890,225
2022-03-23	20.280	20.730	19.940	20.520	20.520	4,297,975
2022-03-22	20.310	20.910	19.880	20.380	20.380	5,621,781
2022-03-21	20.810	21.060	20.000	20.420	20.420	4,652,196
2022-03-18	21.400	21.460	20.510	20.730	20.730	4,859,669
2022-03-17	21.050	21.850	20.800	21.500	21.500	4,669,723
2022-03-16	19.810	20.940	19.510	20.800	20.800	5,785,503
2022-03-15	21.080	21.080	19.330	19.480	19.480	6,873,100
2022-03-14	22.200	22.200	20.890	20.900	20.900	6,783,863
2022-03-11	22.080	22.550	21.720	22.390	22.390	4,787,157
2022-03-10	24.100	24.340	22.590	22.800	22.800	6,630,336
2022-03-09	24.080	24.160	22.230	23.490	23.490	3,381,931
2022-03-08	25.430	25.490	23.730	23.840	23.840	3,216,816
2022-03-07	26.000	26.210	24.770	25.040	25.040	3,002,359
2022-03-04	26.660	27.180	25.800	26.280	26.280	3,303,693
2022-03-03	27.390	27.790	26.820	26.820	26.820	1,374,000
2022-03-02	27.670	27.680	26.850	27.350	27.350	1,252,665
2022-03-01	27.920	28.450	27.300	27.670	27.670	1,884,173
2022-02-28	28.600	28.680	27.550	27.920	27.920	2,224,828
2022-02-25	27.000	28.390	27.000	28.380	28.380	3,469,506
2022-02-24	28.030	28.270	26.650	26.880	26.880	2,576,763
2022-02-23	26.790	28.330	26.640	27.780	27.780	3,556,661
2022-02-22	26.560	26.870	25.880	26.870	26.870	2,373,433
2022-02-21	27.320	27.320	26.520	26.770	26.770	1,578,612
2022-02-18	27.500	27.550	26.610	26.780	26.780	1,675,414
2022-02-17	28.000	28.100	27.210	27.520	27.520	2,068,929
2022-02-16	27.120	28.420	27.100	27.860	27.860	2,722,020
2022-02-15	26.200	27.120	26.170	27.100	27.100	3,202,161
2022-02-14	26.460	27.330	26.130	26.300	26.300	2,387,704
2022-02-11	27.700	27.700	26.330	26.570	26.570	2,233,100

← NewerPage 19 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.