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
2023-10-30	51.500	53.300	51.500	52.200	52.200	474,205
2023-10-27	50.800	51.400	50.600	51.400	51.400	267,510
2023-10-26	50.000	51.000	50.000	50.500	50.500	185,538
2023-10-25	50.400	50.500	50.000	50.300	50.300	264,697
2023-10-24	50.500	50.700	50.000	50.200	50.200	211,381
2023-10-23	49.500	51.000	49.500	50.600	50.600	269,737
2023-10-20	49.500	49.900	49.200	49.900	49.900	302,171
2023-10-19	49.150	49.500	48.850	49.500	49.500	279,209
2023-10-18	49.000	49.400	48.800	49.100	49.100	468,986
2023-10-17	50.500	50.500	49.000	49.100	49.100	906,821
2023-10-16	50.200	50.500	49.600	49.650	49.650	548,856
2023-10-13	50.500	50.900	50.100	50.200	50.200	541,172
2023-10-12	50.900	51.100	50.100	50.300	50.300	875,177
2023-10-11	52.100	52.100	50.800	50.900	50.900	626,257
2023-10-06	52.600	52.600	52.000	52.100	52.100	184,381
2023-10-05	52.800	53.200	51.900	51.900	51.900	133,680
2023-10-04	52.400	53.300	51.800	51.800	51.800	281,085
2023-10-03	52.800	53.400	52.500	52.500	52.500	176,082
2023-10-02	52.800	53.500	52.800	53.100	53.100	204,375
2023-09-28	51.800	53.000	51.800	52.800	52.800	427,576
2023-09-27	52.300	52.800	51.500	51.500	51.500	570,554
2023-09-26	52.800	52.800	52.200	52.300	52.300	283,321
2023-09-25	52.200	52.700	52.100	52.500	52.500	285,387
2023-09-22	52.200	52.500	51.900	52.200	52.200	711,052
2023-09-21	53.500	54.700	52.700	53.000	53.000	739,504
2023-09-20	55.600	55.800	53.800	53.800	53.800	1,028,247
2023-09-19	56.500	56.800	55.400	55.500	55.500	785,793
2023-09-18	55.200	56.500	55.200	55.900	55.900	560,998
2023-09-15	54.600	55.900	54.400	55.500	55.500	621,014
2023-09-14	54.400	55.100	54.300	54.600	54.600	209,799
2023-09-13	54.100	55.000	54.100	54.400	54.400	127,816
2023-09-12	55.000	55.300	54.200	54.400	54.400	300,525
2023-09-11	56.000	56.500	55.000	55.000	55.000	396,200
2023-09-08	55.600	56.300	55.500	56.100	56.100	395,997
2023-09-07	56.400	56.500	55.700	55.800	55.800	245,540
2023-09-06	56.500	56.700	56.000	56.100	56.100	338,333
2023-09-05	56.200	57.000	56.000	56.200	56.200	350,581
2023-09-04	55.800	56.700	55.600	56.600	56.600	304,735
2023-09-01	55.200	56.200	55.200	55.800	55.800	335,861
2023-08-31	56.600	56.600	55.200	55.300	55.300	559,526
2023-08-30	57.000	57.600	56.100	56.400	56.400	1,745,109
2023-08-29	53.700	55.100	53.700	54.500	54.500	333,502
2023-08-28	54.800	55.000	53.700	53.700	53.700	257,206
2023-08-25	53.300	54.600	52.900	54.200	54.200	408,318
2023-08-24	54.100	54.400	53.200	53.300	53.300	411,196
2023-08-23	54.000	54.200	53.300	53.600	53.600	266,853
2023-08-22	54.300	54.300	53.400	53.500	53.500	352,508
2023-08-21	55.900	56.400	53.600	54.000	54.000	876,964
2023-08-18	55.400	58.400	55.300	55.400	55.400	2,008,356
2023-08-17	53.200	54.300	52.600	54.000	54.000	355,743
2023-08-16	54.000	54.200	52.800	53.200	53.200	547,124
2023-08-15	53.100	54.700	53.100	54.400	54.400	340,433
2023-08-14	56.000	56.400	53.800	53.900	53.900	840,724
2023-08-11	55.300	56.100	55.100	55.400	55.400	297,618
2023-08-10	56.500	56.500	55.300	55.400	55.400	848,356
2023-08-09	56.500	57.600	56.500	56.500	56.500	513,578
2023-08-08	57.500	57.800	56.600	56.600	56.600	622,656
2023-08-07	58.200	58.200	57.200	57.200	57.200	673,239
2023-08-04	57.200	58.500	57.100	58.300	58.300	508,367
2023-08-02	57.600	58.900	57.000	57.000	57.000	1,022,306

← NewerPage 13 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.