SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.010	18.750	17.960	18.500	18.500	6,402,000
2025-04-25	17.980	18.290	17.880	18.120	18.120	3,227,900
2025-04-24	18.310	18.450	17.790	17.980	17.980	4,983,300
2025-04-23	18.260	18.350	18.040	18.200	18.200	3,651,800
2025-04-22	18.110	18.230	17.920	18.070	18.070	3,467,700
2025-04-21	17.890	18.170	17.800	18.140	18.140	3,006,100
2025-04-18	18.070	18.120	17.640	17.880	17.880	3,887,197
2025-04-17	18.000	18.600	18.000	18.070	18.070	6,090,000
2025-04-16	19.400	19.470	18.120	18.240	18.240	7,367,000
2025-04-15	19.490	20.300	18.810	18.990	18.990	12,701,189
2025-04-14	18.800	19.110	18.300	18.550	18.550	6,347,700
2025-04-11	17.370	18.550	17.220	18.210	18.210	9,371,500
2025-04-10	17.490	17.770	17.290	17.510	17.510	6,227,400
2025-04-09	16.000	16.990	14.770	16.880	16.880	7,763,100
2025-04-08	15.900	16.940	15.800	16.260	16.260	7,832,900
2025-04-07	17.800	18.560	15.780	15.780	15.780	10,418,204
2025-04-03	19.800	20.090	19.590	19.730	19.730	3,139,700
2025-04-02	20.240	20.550	19.920	20.040	20.040	3,408,600
2025-04-01	20.300	20.500	20.240	20.350	20.350	2,471,200
2025-03-31	20.250	20.370	19.820	20.230	20.230	3,937,000
2025-03-28	21.300	21.600	20.460	20.460	20.460	5,307,404
2025-03-27	20.670	21.470	20.340	21.120	21.120	6,610,789
2025-03-26	20.550	20.880	20.400	20.850	20.850	3,859,400
2025-03-25	20.630	20.760	20.360	20.480	20.480	3,185,700
2025-03-24	21.260	21.400	20.120	20.630	20.630	5,698,100
2025-03-21	21.660	21.790	21.100	21.260	21.260	5,729,709
2025-03-20	22.180	22.320	21.720	21.800	21.800	5,755,000
2025-03-19	22.220	22.470	21.950	22.170	22.170	4,854,900
2025-03-18	22.650	22.690	22.210	22.380	22.380	6,066,769
2025-03-17	22.370	22.770	22.150	22.650	22.650	8,275,200
2025-03-14	22.210	22.390	21.610	22.370	22.370	9,370,171
2025-03-13	21.930	22.590	21.900	22.210	22.210	11,888,502
2025-03-12	21.760	22.440	21.570	22.030	22.030	9,267,000
2025-03-11	21.310	21.750	21.300	21.630	21.630	6,073,855
2025-03-10	22.030	22.450	21.630	21.810	21.810	9,076,102
2025-03-07	21.880	21.920	21.360	21.510	21.510	7,013,602
2025-03-06	21.980	22.150	21.700	21.980	21.980	8,295,900
2025-03-05	21.710	22.040	21.460	21.800	21.800	6,623,200
2025-03-04	21.280	21.900	21.030	21.860	21.860	7,357,200
2025-03-03	21.060	21.670	20.850	21.210	21.210	7,830,500
2025-02-28	22.120	22.270	20.850	20.920	20.920	10,237,000
2025-02-27	22.920	22.990	21.900	22.380	22.380	11,050,207
2025-02-26	23.010	23.080	22.680	22.920	22.920	10,153,133
2025-02-25	22.100	23.180	22.020	22.890	22.890	15,602,513
2025-02-24	22.410	22.840	21.910	22.520	22.520	14,306,504
2025-02-21	22.750	22.750	21.670	22.150	22.150	17,905,378
2025-02-20	21.090	22.190	21.090	22.140	22.140	22,657,516
2025-02-19	20.330	20.820	20.190	20.750	20.750	4,708,560
2025-02-18	21.130	21.370	20.290	20.320	20.320	8,405,600
2025-02-17	20.990	21.500	20.900	21.120	21.120	7,506,016
2025-02-14	20.790	21.020	20.500	20.810	20.810	5,560,200
2025-02-13	21.340	21.450	20.830	20.890	20.890	8,301,600
2025-02-12	21.410	21.490	21.080	21.470	21.470	7,497,000
2025-02-11	21.270	21.580	20.930	21.160	21.160	7,034,274
2025-02-10	20.810	21.270	20.620	21.270	21.270	8,144,100
2025-02-07	20.500	21.090	20.420	20.760	20.760	9,587,306
2025-02-06	19.770	20.470	19.530	20.470	20.470	6,578,400
2025-02-05	19.400	19.840	19.210	19.710	19.710	6,264,032
2025-01-27	20.300	20.400	19.100	19.130	19.130	11,951,604
2025-01-24	20.170	20.750	20.150	20.690	20.690	6,659,741

← NewerPage 7 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.