SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.060	21.980	20.960	21.880	21.880	17,834,898
2025-07-24	20.850	21.150	20.850	21.060	21.060	5,617,100
2025-07-23	20.960	21.050	20.770	20.820	20.820	5,131,600
2025-07-22	21.260	21.330	20.940	21.060	21.060	6,414,829
2025-07-21	21.250	21.380	21.150	21.280	21.280	5,124,222
2025-07-18	21.510	21.570	21.090	21.400	21.400	7,363,100
2025-07-17	21.130	21.490	21.060	21.490	21.490	5,566,400
2025-07-16	21.070	21.360	20.990	21.140	21.140	5,524,900
2025-07-15	21.530	21.560	20.850	21.160	21.160	7,106,100
2025-07-14	21.370	21.590	21.190	21.560	21.560	4,310,400
2025-07-11	21.310	21.550	21.160	21.450	21.450	5,401,499
2025-07-10	21.550	21.610	21.290	21.370	21.370	4,889,400
2025-07-09	21.900	21.960	21.430	21.500	21.500	6,899,864
2025-07-08	21.700	22.010	21.620	21.870	21.870	5,460,317
2025-07-07	21.710	21.890	21.560	21.660	21.660	4,084,100
2025-07-04	22.350	22.350	21.660	21.760	21.760	8,637,716
2025-07-03	22.250	22.460	22.010	22.370	22.370	6,235,816
2025-07-02	22.660	22.860	22.180	22.290	22.290	10,535,600
2025-07-01	22.610	23.160	22.470	22.920	22.920	17,245,800
2025-06-30	22.340	23.200	22.200	22.630	22.630	18,323,100
2025-06-27	21.850	21.980	21.510	21.620	21.620	6,315,400
2025-06-26	21.890	22.050	21.650	21.690	21.690	7,711,000
2025-06-25	21.840	21.950	21.520	21.890	21.890	7,820,098
2025-06-24	21.350	21.990	21.330	21.840	21.840	8,308,798
2025-06-23	20.700	21.450	20.630	21.330	21.330	6,204,000
2025-06-20	21.100	21.620	20.770	21.000	21.000	7,848,281
2025-06-19	21.780	21.900	21.140	21.160	21.160	8,978,135
2025-06-18	21.870	22.050	21.480	21.720	21.720	8,612,600
2025-06-17	22.340	22.550	21.900	22.090	22.090	13,183,510
2025-06-16	21.150	22.930	20.900	22.530	22.530	19,855,971
2025-06-13	21.900	21.990	20.910	21.200	21.200	14,497,013
2025-06-12	21.400	22.380	21.400	22.230	22.230	23,086,500
2025-06-11	20.770	21.860	20.660	21.500	21.500	17,883,631
2025-06-10	20.820	21.000	20.200	20.510	20.510	6,507,500
2025-06-09	20.560	20.990	20.510	20.820	20.820	3,626,718
2025-06-06	20.810	20.920	20.480	20.510	20.510	3,801,835
2025-06-05	20.700	20.940	20.480	20.840	20.840	4,262,900
2025-06-04	20.620	21.050	20.570	20.850	20.850	4,738,519
2025-06-03	20.130	21.180	20.130	20.590	20.590	5,593,688
2025-05-30	20.910	20.950	20.440	20.510	20.510	6,277,566
2025-05-29	21.000	21.270	20.880	21.120	21.120	6,743,954
2025-05-28	21.830	21.950	20.880	21.060	21.060	9,256,509
2025-05-27	21.500	22.200	20.950	21.560	21.560	15,791,132
2025-05-26	20.310	21.170	20.310	21.150	21.150	7,220,140
2025-05-23	20.700	20.780	20.320	20.330	20.330	4,511,700
2025-05-22	20.900	21.180	20.560	20.630	20.630	4,880,240
2025-05-21	21.260	21.430	20.700	20.980	20.980	8,831,066
2025-05-20	20.480	21.990	20.310	21.440	21.440	14,349,300
2025-05-19	20.260	20.560	20.050	20.440	20.440	3,579,200
2025-05-16	20.290	20.460	20.060	20.290	20.290	3,116,300
2025-05-15	20.590	20.640	20.150	20.160	20.160	4,798,200
2025-05-14	20.580	20.840	20.290	20.670	20.670	4,916,400
2025-05-13	21.000	21.100	20.520	20.560	20.560	4,947,000
2025-05-12	20.540	20.970	20.540	20.820	20.820	6,167,500
2025-05-09	20.690	20.730	20.250	20.330	20.330	4,718,400
2025-05-08	20.600	20.960	20.500	20.700	20.700	5,856,000
2025-05-07	20.300	21.090	20.240	20.890	20.890	12,577,156
2025-05-06	19.550	20.200	19.510	20.190	20.190	6,784,413
2025-04-30	19.400	19.670	19.230	19.420	19.420	6,447,102
2025-04-29	18.470	19.530	18.310	19.490	19.490	9,846,800

← NewerPage 6 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.