SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	46.280	47.760	44.820	45.530	45.530	24,716,680
2026-01-20	48.770	49.950	45.250	46.140	46.140	29,721,080
2026-01-19	51.000	53.350	47.880	48.800	48.800	37,940,238
2026-01-16	46.450	50.280	45.660	48.350	48.350	44,929,102
2026-01-15	41.010	47.500	40.790	46.010	46.010	52,856,085
2026-01-14	41.880	42.240	38.760	39.990	39.990	32,159,859
2026-01-13	43.000	43.000	41.020	41.660	41.660	25,667,294
2026-01-12	41.310	43.830	39.800	43.350	43.350	42,306,576
2026-01-09	40.660	42.810	40.210	40.750	40.750	30,417,324
2026-01-08	41.840	42.580	39.000	41.350	41.350	48,444,948
2026-01-07	38.970	42.500	37.830	41.900	41.900	65,112,492
2026-01-06	36.010	39.780	34.770	39.780	39.780	67,083,098
2026-01-05	32.370	33.440	31.820	33.150	33.150	17,245,739
2025-12-31	31.460	32.790	30.810	32.360	32.360	18,749,029
2025-12-30	31.290	32.100	31.100	31.300	31.300	9,045,136
2025-12-29	31.400	32.280	31.180	31.360	31.360	10,704,041
2025-12-26	31.980	32.800	31.390	31.440	31.440	11,718,330
2025-12-25	31.750	32.150	31.130	31.980	31.980	8,837,693
2025-12-24	31.660	31.820	31.230	31.640	31.640	8,951,406
2025-12-23	30.810	32.460	30.500	31.660	31.660	16,613,486
2025-12-22	30.080	31.250	29.930	30.760	30.760	10,544,211
2025-12-19	30.720	30.980	30.040	30.080	30.080	10,293,520
2025-12-18	30.500	32.200	30.500	30.850	30.850	17,673,608
2025-12-17	29.350	30.100	29.030	29.980	29.980	7,426,700
2025-12-16	30.880	30.970	29.030	29.440	29.440	9,853,639
2025-12-15	30.080	31.300	30.060	30.660	30.660	9,933,049
2025-12-12	30.020	30.740	29.470	30.390	30.390	7,411,900
2025-12-11	30.700	30.880	30.010	30.010	30.010	5,516,624
2025-12-10	30.700	30.800	30.160	30.640	30.640	7,341,075
2025-12-09	30.900	31.700	30.830	31.000	31.000	7,741,042
2025-12-08	30.200	31.150	30.180	30.970	30.970	7,931,092
2025-12-05	29.860	30.400	29.370	30.220	30.220	6,815,592
2025-12-04	30.100	30.260	29.430	29.750	29.750	6,719,304
2025-12-03	31.030	31.160	29.710	30.190	30.190	11,891,645
2025-12-02	31.370	31.800	30.870	31.160	31.160	7,654,773
2025-12-01	31.280	31.870	30.700	31.680	31.680	12,956,233
2025-11-28	30.610	32.200	30.500	31.290	31.290	13,049,989
2025-11-27	31.600	32.090	30.680	30.680	30.680	12,261,498
2025-11-26	32.010	32.190	31.320	31.520	31.520	12,314,227
2025-11-25	31.200	32.950	31.000	32.510	32.510	19,498,004
2025-11-24	31.010	32.140	30.510	30.930	30.930	11,591,030
2025-11-21	31.090	31.790	30.290	30.700	30.700	12,447,091
2025-11-20	31.500	32.710	31.250	31.730	31.730	16,695,572
2025-11-19	30.700	31.280	30.650	30.780	30.780	7,701,542
2025-11-18	30.750	31.860	30.650	30.880	30.880	10,211,741
2025-11-17	30.050	31.100	30.050	30.900	30.900	10,203,587
2025-11-14	31.470	31.470	30.050	30.050	30.050	13,963,466
2025-11-13	32.200	32.250	31.600	31.780	31.780	10,241,092
2025-11-12	31.470	32.930	30.640	32.350	32.350	18,194,634
2025-11-11	33.150	33.210	31.400	31.470	31.470	16,104,046
2025-11-10	34.410	34.700	32.330	32.740	32.740	19,735,628
2025-11-07	37.770	37.960	34.200	34.410	34.410	30,893,076
2025-11-06	36.800	37.250	36.200	37.110	37.110	16,640,000
2025-11-05	34.330	37.490	34.000	36.930	36.930	28,125,667
2025-11-04	35.720	36.100	34.300	34.820	34.820	13,014,773
2025-11-03	36.000	36.140	34.280	35.820	35.820	17,334,374
2025-10-31	36.290	37.230	35.630	36.160	36.160	23,875,008
2025-10-30	36.000	36.580	34.750	36.120	36.120	25,913,899
2025-10-29	35.480	36.230	34.880	35.810	35.810	18,883,433
2025-10-28	35.000	35.770	34.710	34.950	34.950	17,796,041

← NewerPage 4 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.