Yeong Guan Energy Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 48.000 | 48.350 | 47.600 | 47.800 | 47.800 | 715,558 |
| 2024-04-29 | 48.800 | 49.250 | 47.650 | 48.200 | 48.200 | 1,237,820 |
| 2024-04-26 | 49.000 | 49.150 | 48.650 | 48.800 | 48.800 | 393,961 |
| 2024-04-25 | 49.050 | 49.050 | 48.350 | 48.800 | 48.800 | 435,760 |
| 2024-04-24 | 49.250 | 49.850 | 49.100 | 49.250 | 49.250 | 323,252 |
| 2024-04-23 | 49.750 | 49.950 | 48.800 | 49.200 | 49.200 | 270,033 |
| 2024-04-22 | 49.800 | 50.100 | 48.500 | 49.050 | 49.050 | 617,227 |
| 2024-04-19 | 50.400 | 50.700 | 48.700 | 49.400 | 49.400 | 1,056,906 |
| 2024-04-18 | 49.200 | 51.100 | 49.050 | 50.200 | 50.200 | 1,118,858 |
| 2024-04-17 | 47.700 | 49.700 | 47.700 | 49.150 | 49.150 | 733,309 |
| 2024-04-16 | 49.200 | 49.200 | 47.400 | 47.600 | 47.600 | 1,764,406 |
| 2024-04-15 | 49.700 | 50.600 | 49.400 | 49.550 | 49.550 | 771,438 |
| 2024-04-12 | 50.100 | 50.200 | 49.200 | 49.700 | 49.700 | 1,346,595 |
| 2024-04-11 | 51.000 | 51.000 | 49.800 | 50.400 | 50.400 | 1,336,916 |
| 2024-04-10 | 51.500 | 51.600 | 50.800 | 50.800 | 50.800 | 594,494 |
| 2024-04-09 | 51.000 | 51.300 | 50.600 | 51.300 | 51.300 | 599,998 |
| 2024-04-08 | 51.000 | 51.300 | 50.500 | 50.600 | 50.600 | 853,850 |
| 2024-04-03 | 51.000 | 51.500 | 50.500 | 51.200 | 51.200 | 253,984 |
| 2024-04-02 | 51.500 | 51.600 | 50.900 | 51.000 | 51.000 | 646,851 |
| 2024-04-01 | 51.300 | 52.100 | 51.100 | 51.500 | 51.500 | 427,793 |
| 2024-03-29 | 52.700 | 52.700 | 51.100 | 51.300 | 51.300 | 692,903 |
| 2024-03-28 | 52.700 | 53.000 | 52.200 | 52.400 | 52.400 | 697,771 |
| 2024-03-27 | 52.500 | 52.900 | 51.700 | 51.700 | 51.700 | 511,464 |
| 2024-03-26 | 52.900 | 53.600 | 52.100 | 52.500 | 52.500 | 917,830 |
| 2024-03-25 | 52.500 | 53.600 | 52.200 | 52.900 | 52.900 | 1,893,927 |
| 2024-03-22 | 51.300 | 52.200 | 51.200 | 51.900 | 51.900 | 2,378,428 |
| 2024-03-21 | 50.600 | 51.800 | 50.600 | 51.600 | 51.600 | 991,552 |
| 2024-03-20 | 51.400 | 51.600 | 50.400 | 50.400 | 50.400 | 875,093 |
| 2024-03-19 | 51.900 | 52.500 | 51.100 | 51.100 | 51.100 | 705,748 |
| 2024-03-18 | 51.100 | 52.100 | 51.000 | 51.900 | 51.900 | 780,871 |
| 2024-03-15 | 51.400 | 51.500 | 50.500 | 50.600 | 50.600 | 937,976 |
| 2024-03-14 | 51.000 | 51.500 | 50.200 | 50.900 | 50.900 | 2,137,046 |
| 2024-03-13 | 57.400 | 57.400 | 52.600 | 52.600 | 52.600 | 6,784,559 |
| 2024-03-12 | 57.800 | 59.600 | 57.500 | 58.400 | 58.400 | 1,806,920 |
| 2024-03-11 | 56.600 | 57.300 | 55.700 | 56.800 | 56.800 | 1,815,547 |
| 2024-03-08 | 62.500 | 62.500 | 57.700 | 57.800 | 57.800 | 5,383,198 |
| 2024-03-07 | 63.600 | 64.700 | 61.500 | 62.900 | 62.900 | 4,520,009 |
| 2024-03-06 | 61.000 | 65.100 | 60.600 | 63.600 | 63.600 | 7,658,219 |
| 2024-03-05 | 62.200 | 62.200 | 59.200 | 60.000 | 60.000 | 3,862,064 |
| 2024-03-04 | 59.600 | 62.500 | 57.200 | 61.100 | 61.100 | 5,419,582 |
| 2024-03-01 | 59.700 | 60.000 | 56.500 | 58.900 | 58.900 | 8,092,476 |
| 2024-02-29 | 53.900 | 58.100 | 53.900 | 58.100 | 58.100 | 4,053,720 |
| 2024-02-27 | 54.000 | 54.400 | 52.800 | 52.900 | 52.900 | 1,274,212 |
| 2024-02-26 | 52.700 | 54.100 | 52.700 | 53.800 | 53.800 | 1,215,241 |
| 2024-02-23 | 53.800 | 53.900 | 52.200 | 52.200 | 52.200 | 1,159,567 |
| 2024-02-22 | 52.900 | 55.200 | 52.500 | 53.900 | 53.900 | 2,352,746 |
| 2024-02-21 | 53.000 | 53.000 | 51.900 | 51.900 | 51.900 | 578,265 |
| 2024-02-20 | 52.200 | 52.800 | 52.200 | 52.600 | 52.600 | 615,744 |
| 2024-02-19 | 51.400 | 52.500 | 51.400 | 52.200 | 52.200 | 994,498 |
| 2024-02-16 | 50.600 | 51.600 | 50.600 | 51.400 | 51.400 | 676,385 |
| 2024-02-15 | 50.000 | 51.000 | 49.600 | 50.600 | 50.600 | 586,397 |
| 2024-02-05 | 50.700 | 50.700 | 50.200 | 50.300 | 50.300 | 474,809 |
| 2024-02-02 | 50.900 | 50.900 | 50.400 | 50.700 | 50.700 | 316,890 |
| 2024-02-01 | 50.700 | 50.800 | 50.400 | 50.700 | 50.700 | 282,009 |
| 2024-01-31 | 50.800 | 50.800 | 50.500 | 50.500 | 50.500 | 259,374 |
| 2024-01-30 | 51.200 | 51.200 | 50.500 | 50.700 | 50.700 | 333,112 |
| 2024-01-29 | 50.800 | 51.400 | 50.800 | 51.000 | 51.000 | 256,381 |
| 2024-01-26 | 50.900 | 51.100 | 50.700 | 50.800 | 50.800 | 193,771 |
| 2024-01-25 | 51.200 | 51.400 | 50.700 | 50.800 | 50.800 | 252,470 |
| 2024-01-24 | 51.700 | 51.700 | 51.100 | 51.100 | 51.100 | 462,239 |
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.