SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.410	29.160	27.360	27.700	27.700	2,442,406
2022-02-09	28.580	28.970	28.150	28.700	28.700	1,729,398
2022-02-08	29.480	29.850	27.600	28.800	28.800	3,704,266
2022-02-07	30.280	31.440	29.400	30.370	30.370	3,506,629
2022-01-28	30.540	31.600	29.880	30.270	30.270	3,209,854
2022-01-27	30.630	30.760	29.600	30.310	30.310	4,424,600
2022-01-26	29.030	31.120	28.810	30.750	30.750	4,796,609
2022-01-25	28.560	29.660	28.560	28.650	28.650	4,188,186
2022-01-24	26.000	29.760	25.950	28.700	28.700	7,803,725
2022-01-21	28.890	29.190	28.490	28.700	28.700	1,950,020
2022-01-20	29.990	30.140	28.900	29.000	29.000	2,292,904
2022-01-19	30.150	30.860	29.800	30.000	30.000	2,084,600
2022-01-18	30.610	31.390	29.940	29.980	29.980	2,335,900
2022-01-17	29.560	31.030	29.520	30.780	30.780	2,486,306
2022-01-14	29.690	30.350	29.330	29.830	29.830	3,184,962
2022-01-13	30.580	30.980	29.830	29.890	29.890	1,996,900
2022-01-12	30.840	31.300	30.400	30.800	30.800	1,946,900
2022-01-11	31.400	32.000	30.530	30.620	30.620	2,491,663
2022-01-10	32.540	32.820	30.540	31.690	31.690	3,609,200
2022-01-07	32.630	33.900	32.120	33.010	33.010	3,584,000
2022-01-06	32.260	32.930	31.880	32.850	32.850	3,382,600
2022-01-05	33.520	34.200	32.000	32.480	32.480	5,407,496
2022-01-04	33.330	34.500	33.330	33.750	33.750	5,387,200
2021-12-31	35.880	35.990	33.280	33.330	33.330	9,217,479
2021-12-30	36.690	37.840	35.890	35.900	35.900	4,582,759
2021-12-29	36.400	37.080	35.300	36.690	36.690	4,310,378
2021-12-28	36.410	38.260	36.400	36.550	36.550	4,025,500
2021-12-27	37.350	37.400	35.600	36.370	36.370	4,966,394
2021-12-24	38.520	38.680	36.810	37.100	37.100	3,940,502
2021-12-23	37.220	38.880	36.960	38.000	38.000	7,409,727
2021-12-22	35.010	36.700	34.600	36.200	36.200	5,755,309
2021-12-21	34.790	35.990	34.650	34.860	34.860	5,140,500
2021-12-20	35.200	36.230	34.230	34.460	34.460	5,861,727
2021-12-17	36.640	37.000	35.150	35.300	35.300	4,727,865
2021-12-16	36.520	37.500	35.400	37.000	37.000	5,505,600
2021-12-15	36.570	39.200	36.100	36.160	36.160	7,140,554
2021-12-14	37.420	37.750	35.900	36.800	36.800	5,888,359
2021-12-13	34.710	37.880	34.310	37.240	37.240	9,877,707
2021-12-10	35.740	35.880	34.290	34.900	34.900	5,950,527
2021-12-09	37.250	38.500	35.750	35.940	35.940	11,136,657
2021-12-08	34.980	38.180	34.360	37.550	37.550	12,281,398
2021-12-07	34.050	35.470	34.050	34.830	34.830	5,395,501
2021-12-06	34.000	34.920	33.600	34.710	34.710	6,013,196
2021-12-03	32.200	34.460	32.200	34.300	34.300	6,774,727
2021-12-02	33.230	33.810	32.020	32.240	32.240	4,271,196
2021-12-01	33.810	34.280	33.260	33.570	33.570	4,446,196
2021-11-30	32.660	34.750	32.610	33.720	33.720	8,037,399
2021-11-29	32.000	32.830	31.760	32.610	32.610	4,640,396
2021-11-26	33.160	33.300	32.110	32.300	32.300	6,630,400
2021-11-25	34.600	35.260	32.520	33.460	33.460	12,754,927
2021-11-24	34.420	36.490	33.900	35.070	35.070	14,036,300
2021-11-23	34.000	34.440	33.250	33.610	33.610	7,235,100
2021-11-22	34.440	35.300	33.580	34.250	34.250	15,594,397
2021-11-19	31.000	35.690	30.990	34.030	34.030	17,600,051
2021-11-18	32.430	33.380	31.210	31.280	31.280	8,646,328
2021-11-17	34.440	34.900	32.180	32.450	32.450	11,838,558
2021-11-16	32.900	34.690	32.500	33.470	33.470	9,360,343
2021-11-15	31.970	34.340	31.150	33.540	33.540	10,343,855
2021-11-12	31.320	32.740	31.000	31.980	31.980	6,955,933
2021-11-11	30.880	32.000	30.000	31.350	31.350	6,717,358

← NewerPage 20 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.