SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.250	35.780	33.890	35.350	35.350	31,082,697
2025-10-24	31.800	33.500	31.800	33.300	33.300	14,844,078
2025-10-23	32.010	32.100	31.250	31.570	31.570	7,816,049
2025-10-22	31.890	32.480	31.650	32.190	32.190	7,982,433
2025-10-21	31.570	32.650	31.000	32.120	32.120	11,236,177
2025-10-20	31.660	32.090	30.980	31.270	31.270	9,353,373
2025-10-17	32.500	32.770	31.260	31.280	31.280	12,856,107
2025-10-16	33.000	33.280	32.160	32.430	32.430	12,777,411
2025-10-15	33.300	33.600	32.400	33.020	33.020	13,730,355
2025-10-14	35.090	35.300	32.800	32.920	32.920	22,528,286
2025-10-13	32.000	35.270	32.000	35.090	35.090	24,980,406
2025-10-10	34.870	34.870	32.600	33.200	33.200	28,863,136
2025-10-09	35.000	36.770	35.000	35.520	35.520	21,996,771
2025-09-30	35.040	36.560	34.890	35.230	35.230	24,031,402
2025-09-29	34.950	35.270	34.370	34.810	34.810	16,076,357
2025-09-26	35.200	36.160	34.370	34.770	34.770	23,699,210
2025-09-25	36.370	37.000	35.500	35.520	35.520	35,718,393
2025-09-24	36.800	39.390	35.850	37.300	37.300	47,658,868
2025-09-23	38.010	38.560	35.100	37.350	37.350	46,739,050
2025-09-22	39.570	39.830	37.010	38.790	38.790	43,915,859
2025-09-19	39.000	42.000	38.010	40.360	40.360	60,088,061
2025-09-18	38.120	42.290	37.100	38.680	38.680	73,052,698
2025-09-17	36.020	40.260	34.290	38.470	38.470	71,524,994
2025-09-16	32.400	34.560	31.750	33.550	33.550	44,751,350
2025-09-15	30.850	33.620	29.920	32.920	32.920	52,078,794
2025-09-12	31.000	31.300	29.880	30.020	30.020	30,564,231
2025-09-11	29.350	31.600	28.280	31.050	31.050	43,654,630
2025-09-10	30.180	31.660	29.650	29.940	29.940	35,879,446
2025-09-09	31.400	31.960	29.690	30.430	30.430	46,945,676
2025-09-08	33.280	33.670	30.750	32.120	32.120	66,336,079
2025-09-05	28.910	33.670	28.080	33.670	33.670	80,813,302
2025-09-04	30.900	32.060	28.060	28.060	28.060	54,495,323
2025-09-03	29.000	34.570	28.140	31.980	31.980	75,269,527
2025-09-02	30.000	30.800	27.750	28.810	28.810	66,635,819
2025-09-01	25.630	28.160	25.180	27.840	27.840	42,428,415
2025-08-29	25.900	26.100	24.810	25.690	25.690	27,765,060
2025-08-28	25.100	26.110	24.770	25.640	25.640	33,113,918
2025-08-27	23.940	26.480	23.870	24.800	24.800	39,920,233
2025-08-26	23.980	24.200	23.710	23.820	23.820	14,211,135
2025-08-25	23.760	24.330	23.410	24.080	24.080	24,387,628
2025-08-22	23.700	23.930	23.430	23.680	23.680	18,353,655
2025-08-21	24.010	24.300	23.690	23.930	23.930	18,918,257
2025-08-20	23.400	24.010	23.130	23.950	23.950	16,590,084
2025-08-19	23.520	23.780	23.170	23.500	23.500	15,077,885
2025-08-18	24.170	24.370	23.540	23.660	23.660	21,943,392
2025-08-15	22.640	23.830	22.640	23.620	23.620	23,408,421
2025-08-14	23.510	24.600	22.770	22.780	22.780	34,162,331
2025-08-13	22.530	23.030	22.500	22.880	22.880	11,578,111
2025-08-12	22.380	22.640	22.080	22.520	22.520	9,174,469
2025-08-11	22.350	22.720	22.320	22.650	22.650	8,607,699
2025-08-08	22.780	22.960	22.270	22.350	22.350	10,326,630
2025-08-07	22.360	23.090	22.360	22.890	22.890	19,168,689
2025-08-06	21.570	22.550	21.510	22.360	22.360	15,394,661
2025-08-05	21.390	21.760	21.280	21.640	21.640	7,430,225
2025-08-04	20.980	21.340	20.820	21.330	21.330	5,060,341
2025-08-01	21.110	21.350	20.980	21.130	21.130	6,675,200
2025-07-31	21.700	21.990	21.080	21.150	21.150	8,754,400
2025-07-30	21.970	22.050	21.500	21.730	21.730	7,664,402
2025-07-29	21.830	22.190	21.730	21.930	21.930	7,666,811
2025-07-28	21.980	22.040	21.610	21.940	21.940	10,319,662

← NewerPage 5 of 21 · 1,219 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.