SVG Optronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	32.000	33.490	30.050	33.230	33.230	10,796,600
2026-10-22	34.400	35.110	32.560	32.820	32.820	6,640,198
2026-10-21	35.010	35.830	34.330	34.420	34.420	5,673,950
2026-10-20	33.580	35.350	33.500	34.590	34.590	6,570,097
2026-10-19	33.580	34.180	31.920	33.800	33.800	7,796,173
2026-10-16	35.430	35.900	33.850	34.170	34.170	6,161,671
2026-10-15	35.010	35.890	34.300	34.630	34.630	9,671,441
2026-10-14	37.830	38.060	36.770	36.890	36.890	5,430,855
2026-10-13	37.000	38.500	35.250	38.020	38.020	9,314,033
2026-10-12	39.450	39.570	37.970	38.220	38.220	6,082,394
2026-10-09	40.640	41.170	37.160	39.450	39.450	11,407,112
2026-10-08	42.610	44.370	40.380	40.880	40.880	8,462,443
2026-09-30	44.990	45.320	42.120	42.270	42.270	6,600,647
2026-09-29	43.000	43.660	42.600	43.200	43.200	5,449,109
2026-09-28	47.080	47.280	42.890	43.480	43.480	10,373,589
2026-09-24	48.850	49.240	47.070	47.310	47.310	6,368,324
2026-09-23	49.770	50.170	48.990	49.190	49.190	6,195,806
2026-09-22	50.270	51.650	49.460	49.760	49.760	10,512,739
2026-09-21	48.870	49.550	48.340	49.410	49.410	8,877,748
2026-09-18	48.540	48.990	47.240	48.560	48.560	9,462,412
2026-09-17	48.240	48.850	46.980	47.480	47.480	7,076,802
2026-09-16	45.610	49.270	44.770	48.390	48.390	11,419,937
2026-09-15	44.660	46.300	44.630	45.290	45.290	7,479,900
2026-09-14	44.000	45.770	43.250	45.190	45.190	7,977,992
2026-09-11	45.470	45.980	43.130	44.610	44.610	10,189,792
2026-09-10	46.880	47.300	46.130	46.300	46.300	6,854,888
2026-09-09	48.380	50.080	47.020	47.170	47.170	9,945,700
2026-09-08	47.800	48.690	46.820	48.000	48.000	9,957,038
2026-09-07	48.080	48.980	47.000	48.400	48.400	12,681,306
2026-09-04	49.500	50.250	46.400	47.200	47.200	12,767,380
2026-09-03	48.510	50.850	48.410	49.570	49.570	13,028,688
2026-09-02	47.520	48.910	47.060	47.590	47.590	7,847,137
2026-09-01	49.800	49.800	47.610	48.190	48.190	9,250,748
2026-08-31	46.630	49.750	46.150	49.660	49.660	12,526,269
2026-08-28	49.360	49.640	47.400	47.660	47.660	11,080,181
2026-08-27	48.210	49.930	47.330	49.810	49.810	12,963,544
2026-08-26	47.770	48.690	45.600	47.730	47.730	10,450,122
2026-08-25	47.940	48.630	44.700	47.810	47.810	13,198,128
2026-08-24	48.410	50.550	46.860	48.420	48.420	15,200,550
2026-08-21	48.470	49.100	46.910	48.510	48.510	9,618,414
2026-08-20	46.990	50.170	46.500	49.000	49.000	15,148,677
2026-08-19	50.360	50.650	45.690	46.130	46.130	16,432,420
2026-08-18	53.120	54.000	51.200	52.020	52.020	11,228,402
2026-08-17	50.660	52.690	50.000	52.620	52.620	11,356,600
2026-08-14	48.210	50.870	48.210	50.360	50.360	12,714,018
2026-08-13	49.890	50.330	47.570	47.750	47.750	12,077,135
2026-08-12	48.700	50.300	48.160	49.350	49.350	10,713,329
2026-08-11	46.270	50.680	45.500	48.750	48.750	17,576,848
2026-08-10	47.120	47.590	45.750	46.760	46.760	11,426,924
2026-08-07	45.300	47.500	44.440	47.140	47.140	15,924,092
2026-08-06	42.170	45.300	41.510	44.740	44.740	15,491,213
2026-08-05	39.500	43.210	39.280	42.450	42.450	16,434,061
2026-08-04	37.320	40.200	36.710	39.690	39.690	16,138,403
2026-08-03	38.660	39.300	36.330	36.660	36.660	14,065,470
2026-07-31	39.210	41.450	38.550	38.910	38.910	19,339,076
2026-07-30	38.340	38.820	35.430	35.980	35.980	18,072,797
2026-07-29	40.680	41.000	37.000	38.910	38.910	22,568,520
2026-07-28	43.380	45.550	39.610	40.000	40.000	26,131,312
2026-07-27	42.290	43.750	40.160	43.500	43.500	13,724,204
2026-07-24	43.160	43.620	41.510	42.500	42.500	16,010,499

Page 1 of 1 · 60 trading days

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.