SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	53.310	53.900	50.100	51.420	51.420	19,071,131
2026-04-23	49.320	53.810	49.250	53.310	53.310	24,803,561
2026-04-22	48.310	49.280	48.050	49.120	49.120	10,891,860
2026-04-21	46.800	49.300	46.300	48.780	48.780	17,754,410
2026-04-20	46.800	47.650	45.600	46.670	46.670	10,280,290
2026-04-17	43.880	47.100	43.800	46.680	46.680	15,154,510
2026-04-16	43.500	44.280	43.030	44.130	44.130	6,934,835
2026-04-15	45.400	45.610	43.020	43.170	43.170	11,292,170
2026-04-14	44.500	45.500	43.700	45.020	45.020	10,188,160
2026-04-13	43.200	43.880	42.400	43.570	43.570	9,011,484
2026-04-10	43.000	44.570	40.180	43.530	43.530	16,239,250
2026-04-09	44.650	46.130	44.440	45.000	45.000	7,294,502
2026-04-08	43.310	45.500	42.690	45.270	45.270	11,750,720
2026-04-07	42.740	42.970	41.800	42.220	42.220	5,203,700
2026-04-03	42.660	43.490	42.380	42.380	42.380	7,015,098
2026-04-02	42.600	43.890	42.000	42.200	42.200	6,344,535
2026-04-01	42.760	43.470	42.230	42.940	42.940	6,985,509
2026-03-31	43.100	43.250	41.680	41.850	41.850	7,266,741
2026-03-30	41.720	43.630	41.000	43.170	43.170	9,036,922
2026-03-27	40.700	42.790	40.450	42.410	42.410	7,364,198
2026-03-26	41.810	43.260	41.210	41.430	41.430	8,687,375
2026-03-25	40.000	41.900	40.000	41.370	41.370	9,501,340
2026-03-24	39.370	39.870	37.890	39.730	39.730	7,879,000
2026-03-23	41.100	41.270	38.180	38.600	38.600	12,166,710
2026-03-20	41.710	44.390	41.700	41.710	41.710	13,967,350
2026-03-19	41.500	42.280	40.950	41.280	41.280	7,557,851
2026-03-18	43.510	43.700	41.580	42.600	42.600	8,258,483
2026-03-17	45.560	45.580	43.130	43.260	43.260	9,283,337
2026-03-16	43.370	45.930	42.580	45.580	45.580	12,378,430
2026-03-13	43.380	45.450	43.180	43.480	43.480	7,815,654
2026-03-12	45.880	45.890	43.340	44.070	44.070	9,424,861
2026-03-11	46.300	47.730	45.690	45.810	45.810	9,284,361
2026-03-10	45.620	47.200	45.580	46.470	46.470	11,258,960
2026-03-09	43.620	45.680	42.750	45.440	45.440	14,506,130
2026-03-06	47.880	48.330	45.500	45.900	45.900	16,824,439
2026-03-05	47.900	51.020	47.320	48.000	48.000	20,007,061
2026-03-04	47.000	48.950	45.680	46.900	46.900	12,772,570
2026-03-03	49.740	53.350	47.500	47.560	47.560	20,407,029
2026-03-02	48.630	50.100	47.480	49.540	49.540	21,092,660
2026-02-27	46.690	50.380	45.650	49.530	49.530	22,488,750
2026-02-26	46.560	47.900	45.500	46.860	46.860	12,896,560
2026-02-25	44.050	47.280	43.360	46.330	46.330	15,324,730
2026-02-24	44.430	44.880	43.000	44.090	44.090	10,118,900
2026-02-13	44.000	46.400	43.840	44.020	44.020	11,808,220
2026-02-12	44.300	45.080	43.900	44.190	44.190	5,677,161
2026-02-11	45.090	45.140	44.000	44.320	44.320	7,264,695
2026-02-10	45.600	47.000	45.020	45.090	45.090	7,902,493
2026-02-09	46.690	46.860	45.050	45.190	45.190	9,141,002
2026-02-06	45.500	46.280	44.100	45.340	45.340	9,734,475
2026-02-05	46.500	46.990	45.330	45.950	45.950	7,099,370
2026-02-04	46.300	47.380	44.800	47.170	47.170	11,187,690
2026-02-03	45.560	47.130	45.080	46.460	46.460	14,181,950
2026-02-02	48.490	48.550	44.470	44.600	44.600	16,153,330
2026-01-30	49.360	50.500	46.040	48.600	48.600	23,125,141
2026-01-29	51.990	53.290	49.410	50.570	50.570	24,022,250
2026-01-28	51.800	52.000	49.700	50.780	50.780	18,934,891
2026-01-27	48.500	51.950	48.500	51.530	51.530	30,001,949
2026-01-26	52.010	53.160	47.580	47.760	47.760	29,289,721
2026-01-23	48.570	55.200	48.570	53.760	53.760	36,916,551
2026-01-22	47.010	48.510	45.250	47.140	47.140	26,208,080

← NewerPage 3 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.