SVG Optronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.650 | 21.180 | 20.280 | 20.290 | 20.290 | 8,865,507 |
| 2025-01-22 | 20.530 | 20.650 | 20.160 | 20.300 | 20.300 | 4,329,869 |
| 2025-01-21 | 20.610 | 20.800 | 20.110 | 20.550 | 20.550 | 5,223,600 |
| 2025-01-20 | 20.900 | 20.950 | 20.360 | 20.580 | 20.580 | 5,930,200 |
| 2025-01-17 | 20.310 | 20.870 | 20.290 | 20.610 | 20.610 | 4,512,900 |
| 2025-01-16 | 20.640 | 20.740 | 20.260 | 20.540 | 20.540 | 4,497,700 |
| 2025-01-15 | 20.850 | 20.860 | 20.440 | 20.480 | 20.480 | 4,602,000 |
| 2025-01-14 | 20.200 | 20.850 | 20.000 | 20.820 | 20.820 | 7,375,000 |
| 2025-01-13 | 19.210 | 20.120 | 18.970 | 20.010 | 20.010 | 5,005,800 |
| 2025-01-10 | 20.460 | 20.780 | 19.640 | 19.690 | 19.690 | 5,465,238 |
| 2025-01-09 | 20.180 | 20.680 | 20.170 | 20.470 | 20.470 | 4,295,951 |
| 2025-01-08 | 20.450 | 20.650 | 19.500 | 20.390 | 20.390 | 6,008,656 |
| 2025-01-07 | 20.420 | 20.540 | 20.030 | 20.540 | 20.540 | 4,563,600 |
| 2025-01-06 | 20.100 | 20.550 | 19.630 | 20.050 | 20.050 | 5,369,039 |
| 2025-01-03 | 21.360 | 21.600 | 20.080 | 20.100 | 20.100 | 6,863,299 |
| 2025-01-02 | 21.500 | 22.050 | 20.600 | 20.980 | 20.980 | 6,636,966 |
| 2024-12-31 | 22.550 | 22.720 | 21.600 | 21.630 | 21.630 | 6,990,500 |
| 2024-12-30 | 22.600 | 22.860 | 22.020 | 22.580 | 22.580 | 5,494,507 |
| 2024-12-27 | 22.850 | 23.410 | 22.650 | 22.830 | 22.830 | 6,573,815 |
| 2024-12-26 | 22.380 | 23.180 | 22.220 | 22.780 | 22.780 | 6,108,300 |
| 2024-12-25 | 22.880 | 23.170 | 22.200 | 22.400 | 22.400 | 6,501,359 |
| 2024-12-24 | 22.930 | 23.090 | 22.210 | 23.030 | 23.030 | 7,939,177 |
| 2024-12-23 | 24.570 | 24.880 | 22.800 | 22.810 | 22.810 | 14,325,300 |
| 2024-12-20 | 23.370 | 24.800 | 23.200 | 24.420 | 24.420 | 15,112,700 |
| 2024-12-19 | 23.120 | 23.640 | 22.930 | 23.450 | 23.450 | 8,785,025 |
| 2024-12-18 | 23.280 | 24.070 | 22.700 | 23.580 | 23.580 | 11,101,934 |
| 2024-12-17 | 24.790 | 25.150 | 23.170 | 23.180 | 23.180 | 15,946,371 |
| 2024-12-16 | 25.250 | 25.450 | 24.550 | 24.910 | 24.910 | 19,891,499 |
| 2024-12-13 | 24.030 | 27.000 | 23.710 | 25.870 | 25.870 | 38,158,763 |
| 2024-12-12 | 24.380 | 24.400 | 23.760 | 24.160 | 24.160 | 8,103,374 |
| 2024-12-11 | 24.090 | 24.520 | 23.930 | 24.370 | 24.370 | 8,140,042 |
| 2024-12-10 | 24.510 | 24.950 | 24.170 | 24.240 | 24.240 | 12,553,834 |
| 2024-12-09 | 24.020 | 24.350 | 23.590 | 23.810 | 23.810 | 7,438,441 |
| 2024-12-06 | 24.610 | 24.610 | 23.620 | 24.210 | 24.210 | 12,389,546 |
| 2024-12-05 | 24.710 | 24.990 | 24.360 | 24.580 | 24.580 | 14,535,433 |
| 2024-12-04 | 24.800 | 26.000 | 24.700 | 25.170 | 25.170 | 18,934,893 |
| 2024-12-03 | 24.870 | 25.250 | 24.510 | 24.920 | 24.920 | 14,698,670 |
| 2024-12-02 | 24.670 | 25.500 | 24.200 | 24.680 | 24.680 | 12,490,900 |
| 2024-11-29 | 23.600 | 24.340 | 23.240 | 24.070 | 24.070 | 13,149,700 |
| 2024-11-28 | 24.120 | 24.970 | 23.830 | 23.940 | 23.940 | 17,412,132 |
| 2024-11-27 | 22.960 | 23.600 | 22.150 | 23.560 | 23.560 | 9,875,311 |
| 2024-11-26 | 22.810 | 23.660 | 22.570 | 23.070 | 23.070 | 7,414,100 |
| 2024-11-25 | 22.580 | 22.880 | 22.020 | 22.860 | 22.860 | 7,915,656 |
| 2024-11-22 | 23.880 | 24.060 | 22.550 | 22.580 | 22.580 | 11,190,269 |
| 2024-11-21 | 23.860 | 24.680 | 23.400 | 24.120 | 24.120 | 10,971,000 |
| 2024-11-20 | 23.210 | 23.910 | 22.930 | 23.860 | 23.860 | 9,050,358 |
| 2024-11-19 | 22.490 | 23.480 | 22.420 | 23.480 | 23.480 | 8,717,215 |
| 2024-11-18 | 24.320 | 24.490 | 22.250 | 22.420 | 22.420 | 12,619,369 |
| 2024-11-15 | 24.650 | 25.400 | 24.320 | 24.340 | 24.340 | 11,170,612 |
| 2024-11-14 | 25.270 | 25.900 | 24.750 | 24.810 | 24.810 | 14,349,600 |
| 2024-11-13 | 25.480 | 25.820 | 24.870 | 25.390 | 25.390 | 14,871,360 |
| 2024-11-12 | 26.880 | 27.340 | 25.340 | 25.900 | 25.900 | 25,889,661 |
| 2024-11-11 | 27.700 | 29.580 | 26.600 | 27.070 | 27.070 | 38,342,473 |
| 2024-11-08 | 25.580 | 27.830 | 24.940 | 26.970 | 26.970 | 35,129,564 |
| 2024-11-07 | 24.780 | 25.500 | 24.270 | 25.260 | 25.260 | 18,264,957 |
| 2024-11-06 | 24.770 | 25.700 | 24.380 | 24.950 | 24.950 | 22,715,605 |
| 2024-11-05 | 23.530 | 24.750 | 23.400 | 24.690 | 24.690 | 18,263,667 |
| 2024-11-04 | 22.470 | 24.180 | 22.270 | 23.520 | 23.520 | 13,943,971 |
| 2024-11-01 | 24.740 | 26.400 | 23.140 | 23.140 | 23.140 | 25,597,136 |
| 2024-10-31 | 23.240 | 24.240 | 22.580 | 24.110 | 24.110 | 19,017,466 |
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.