SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.780	43.630	39.960	42.760	42.760	17,277,188
2026-07-22	42.000	43.880	40.790	41.370	41.370	17,558,553
2026-07-21	39.700	42.560	33.880	42.500	42.500	27,537,256
2026-07-20	46.560	47.200	37.330	39.000	39.000	27,440,002
2026-07-17	51.810	52.990	44.450	44.560	44.560	20,265,871
2026-07-16	53.410	56.620	52.350	52.520	52.520	15,318,178
2026-07-15	59.980	61.610	54.360	54.620	54.620	13,804,469
2026-07-14	59.210	59.800	55.550	58.350	58.350	13,133,333
2026-07-13	64.000	67.360	58.440	58.590	58.590	16,016,625
2026-07-10	66.010	67.480	64.510	65.000	65.000	12,827,665
2026-07-09	62.930	67.000	60.500	66.100	66.100	13,927,445
2026-07-08	61.370	64.000	56.150	62.170	62.170	18,060,648
2026-07-07	62.980	64.300	60.200	61.000	61.000	10,011,404
2026-07-06	66.580	67.450	62.000	63.520	63.520	12,842,382
2026-07-03	68.120	69.120	65.500	66.220	66.220	13,876,728
2026-07-02	71.580	73.800	68.340	68.750	68.750	15,630,092
2026-07-01	71.480	75.900	70.440	72.430	72.430	19,246,168
2026-06-30	66.800	71.880	65.850	71.110	71.110	17,335,400
2026-06-29	69.400	70.700	62.400	66.190	66.190	17,895,240
2026-06-26	71.520	72.130	67.000	68.220	68.220	14,360,448
2026-06-25	68.880	73.280	68.130	72.860	72.860	18,001,408
2026-06-24	64.800	70.300	63.410	68.820	68.820	16,749,873
2026-06-23	67.800	68.490	64.000	64.830	64.830	17,851,195
2026-06-22	68.900	70.960	67.610	68.160	68.160	19,652,752
2026-06-18	71.390	72.480	68.010	69.320	69.320	21,225,430
2026-06-17	70.000	72.500	67.300	71.130	71.130	28,511,580
2026-06-16	66.910	71.990	66.280	71.740	71.740	28,569,109
2026-06-15	66.250	67.600	62.600	67.330	67.330	28,378,119
2026-06-12	65.580	69.000	63.800	65.910	65.910	29,539,311
2026-06-11	63.000	65.200	61.160	64.580	64.580	27,582,881
2026-06-10	60.990	67.800	60.000	63.290	63.290	36,230,312
2026-06-09	53.550	56.660	52.500	56.550	56.550	17,364,170
2026-06-08	56.200	56.960	50.810	52.300	52.300	29,678,402
2026-06-05	57.380	62.690	56.900	59.060	59.060	20,961,650
2026-06-04	57.000	59.880	56.690	58.380	58.380	19,696,039
2026-06-03	54.500	60.500	54.000	58.200	58.200	32,513,141
2026-06-02	51.120	53.140	49.750	52.360	52.360	15,430,200
2026-06-01	52.740	54.030	51.150	51.280	51.280	19,127,699
2026-05-29	55.100	59.770	52.000	52.740	52.740	26,756,301
2026-05-28	52.900	55.390	52.500	54.310	54.310	12,076,570
2026-05-27	54.420	56.140	52.900	53.570	53.570	13,854,300
2026-05-26	53.660	54.440	51.000	54.340	54.340	16,619,760
2026-05-25	54.380	54.770	53.230	54.130	54.130	12,069,280
2026-05-22	55.160	55.390	52.900	54.380	54.380	15,609,020
2026-05-21	59.730	60.000	54.030	54.340	54.340	21,079,260
2026-05-20	55.580	61.620	55.580	59.620	59.620	25,144,881
2026-05-19	54.990	56.200	52.480	56.000	56.000	13,374,140
2026-05-18	54.980	55.560	53.100	54.800	54.800	11,086,240
2026-05-15	53.080	57.200	50.780	54.650	54.650	19,469,170
2026-05-14	55.550	56.000	52.930	53.000	53.000	14,805,270
2026-05-13	55.530	56.580	54.910	55.200	55.200	14,727,830
2026-05-12	55.260	58.850	54.990	56.780	56.780	17,892,859
2026-05-11	55.300	58.160	54.800	56.390	56.390	15,582,220
2026-05-08	54.900	55.600	54.030	55.060	55.060	8,970,069
2026-05-07	54.020	56.420	53.170	55.800	55.800	13,980,590
2026-05-06	53.590	54.920	52.940	54.240	54.240	14,343,220
2026-04-30	52.750	53.900	52.200	53.010	53.010	10,581,880
2026-04-29	52.800	53.170	50.500	52.600	52.600	15,032,670
2026-04-28	53.360	54.840	52.900	53.360	53.360	13,037,350
2026-04-27	52.710	54.990	52.450	54.270	54.270	19,462,881

← NewerPage 2 of 5 · 242 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.