Yeong Guan Energy Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	44.000	44.150	43.250	43.300	43.300	378,469
2024-07-26	43.250	44.900	42.550	44.150	44.150	558,098
2024-07-23	43.750	44.200	43.700	43.700	43.700	199,587
2024-07-22	44.450	44.450	43.600	43.750	43.750	384,887
2024-07-19	45.500	45.550	44.450	44.450	44.450	360,106
2024-07-18	45.600	45.900	45.050	45.250	45.250	247,801
2024-07-17	45.300	46.050	45.300	45.700	45.700	369,761
2024-07-16	46.000	46.200	45.100	45.300	45.300	250,298
2024-07-15	46.000	46.500	45.350	45.800	45.800	456,493
2024-07-12	45.000	45.900	44.800	45.800	45.800	318,762
2024-07-11	45.350	45.700	44.600	45.100	45.100	463,008
2024-07-10	44.700	45.900	44.450	45.000	45.000	409,867
2024-07-09	45.200	45.200	43.700	44.400	44.400	752,701
2024-07-08	47.050	47.050	45.000	45.000	45.000	819,521
2024-07-05	46.100	46.950	46.000	46.650	46.650	639,039
2024-07-04	46.350	46.400	45.750	46.000	46.000	309,162
2024-07-03	45.850	46.400	45.850	46.000	46.000	530,913
2024-07-02	45.800	45.900	45.350	45.350	45.350	295,397
2024-07-01	45.700	46.300	45.400	45.750	45.750	445,699
2024-06-28	44.800	45.750	44.600	45.650	45.650	564,995
2024-06-27	44.850	45.050	44.550	44.600	44.600	280,589
2024-06-26	44.950	45.350	44.550	44.900	44.900	420,719
2024-06-25	45.250	45.250	44.100	44.700	44.700	206,863
2024-06-24	45.000	45.900	44.600	44.700	44.700	636,405
2024-06-21	44.100	44.650	43.850	44.600	44.600	295,419
2024-06-20	43.300	44.350	43.300	44.100	44.100	476,241
2024-06-19	44.900	44.900	43.300	43.300	43.300	987,639
2024-06-18	44.950	44.950	44.200	44.550	44.550	330,762
2024-06-17	45.500	45.500	44.500	44.600	44.600	331,481
2024-06-14	44.300	45.800	44.300	45.100	45.100	499,360
2024-06-13	44.450	44.700	44.200	44.250	44.250	310,187
2024-06-12	44.700	44.950	44.100	44.650	44.650	438,972
2024-06-11	46.400	46.450	44.600	44.600	44.600	640,374
2024-06-07	44.950	46.500	44.800	46.200	46.200	722,866
2024-06-06	45.300	45.350	44.600	44.700	44.700	375,953
2024-06-05	45.500	45.500	44.450	44.900	44.900	364,435
2024-06-04	44.850	45.150	44.400	44.900	44.900	426,797
2024-06-03	45.850	46.100	44.850	44.850	44.850	742,402
2024-05-31	45.900	46.000	45.600	45.850	45.850	336,003
2024-05-30	45.900	46.350	45.200	45.900	45.900	264,819
2024-05-29	46.150	46.150	45.450	45.900	45.900	322,640
2024-05-28	45.900	46.500	45.600	46.150	46.150	387,394
2024-05-27	45.500	46.200	45.250	45.650	45.650	351,870
2024-05-24	44.750	45.350	44.550	45.200	45.200	257,427
2024-05-23	45.800	45.800	44.350	44.800	44.800	717,995
2024-05-22	46.950	46.950	45.400	45.800	45.800	856,511
2024-05-21	46.900	46.950	46.600	46.950	46.950	341,131
2024-05-20	46.600	47.100	46.500	46.900	46.900	389,729
2024-05-17	46.900	47.100	46.250	46.750	46.750	1,033,361
2024-05-16	46.200	46.900	46.200	46.700	46.700	510,643
2024-05-15	45.500	46.750	45.150	46.050	46.050	467,005
2024-05-14	44.800	45.250	44.000	45.200	45.200	471,192
2024-05-13	43.300	44.300	43.000	44.300	44.300	695,009
2024-05-10	44.300	44.700	43.000	43.900	43.900	1,975,475
2024-05-09	46.800	47.600	46.450	46.450	46.450	508,593
2024-05-08	46.500	47.500	46.450	47.100	47.100	864,574
2024-05-07	46.100	46.600	46.000	46.350	46.350	421,395
2024-05-06	47.000	47.000	46.050	46.250	46.250	620,501
2024-05-03	47.850	47.850	46.250	46.600	46.600	1,826,563
2024-05-02	47.800	47.800	47.200	47.750	47.750	911,533

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-04	0.6000 CNY
2021-08-27	1.5000 CNY
2020-07-20	0.5000 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.