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
2023-08-01	58.000	58.200	57.600	57.700	57.700	555,568
2023-07-31	58.500	59.200	58.000	58.000	58.000	1,176,981
2023-07-28	58.700	58.700	57.000	57.900	57.900	1,057,253
2023-07-27	57.500	58.100	56.100	57.700	57.700	1,699,934
2023-07-26	59.000	59.000	57.000	57.500	57.500	1,985,879
2023-07-25	58.600	59.400	58.000	59.100	59.100	1,255,918
2023-07-24	59.400	59.700	57.900	58.500	58.500	1,250,952
2023-07-21	61.000	61.000	59.600	59.700	59.700	976,382
2023-07-20	60.400	61.000	60.000	60.400	60.400	828,400
2023-07-19	61.100	61.800	59.800	60.200	60.200	1,218,181
2023-07-18	62.500	62.500	60.400	61.100	61.100	1,729,120
2023-07-17	62.800	63.400	61.800	62.200	62.200	674,459
2023-07-14	63.000	64.000	62.300	62.400	62.400	987,820
2023-07-13	63.600	63.900	62.600	62.600	62.600	1,261,271
2023-07-12	65.700	65.700	63.200	63.600	63.600	957,746
2023-07-11	65.000	65.700	64.100	64.700	64.700	1,353,995
2023-07-10	65.700	66.000	65.000	65.100	65.100	829,909
2023-07-07	67.000	67.000	64.700	65.600	65.600	2,257,374
2023-07-06	68.000	68.500	66.400	66.800	66.800	1,997,605
2023-07-05	67.500	68.300	67.200	67.300	67.300	1,267,720
2023-07-04	69.600	69.700	66.500	67.900	67.900	3,369,879
2023-07-03	72.000	72.700	69.100	69.200	69.200	3,802,298
2023-06-30	74.000	74.200	71.100	71.800	71.800	5,632,504
2023-06-29	71.500	73.600	71.200	73.000	73.000	2,998,175
2023-06-28	71.400	72.500	71.200	71.200	71.200	974,015
2023-06-27	71.400	73.000	70.500	71.700	71.700	1,831,278
2023-06-26	69.800	71.600	69.500	70.800	70.800	1,286,551
2023-06-21	71.400	71.800	70.000	70.200	70.200	1,591,546
2023-06-20	71.000	72.000	70.400	71.300	71.300	1,191,509
2023-06-19	71.800	72.200	70.600	71.200	71.200	1,070,466
2023-06-16	71.500	73.300	71.300	71.700	71.700	2,157,317
2023-06-15	70.200	71.700	69.400	71.600	71.600	2,457,887
2023-06-14	70.200	71.500	70.000	70.700	70.700	1,064,820
2023-06-13	71.100	71.300	70.100	70.600	70.600	1,419,843
2023-06-12	72.300	72.400	70.900	70.900	70.900	1,679,123
2023-06-09	71.800	72.500	71.000	71.800	71.800	1,089,035
2023-06-08	72.800	72.900	70.900	71.600	71.600	1,434,797
2023-06-07	71.500	72.300	70.800	72.000	72.000	2,231,598
2023-06-06	73.000	74.200	71.500	71.600	71.600	2,331,627
2023-06-05	73.500	74.800	73.300	73.300	73.300	1,740,504
2023-06-02	73.100	74.200	72.800	73.400	73.400	1,438,702
2023-06-01	74.300	75.000	72.800	72.900	72.900	1,616,610
2023-05-31	72.500	75.300	72.500	73.500	73.500	2,792,048
2023-05-30	72.300	72.800	71.000	72.100	72.100	1,663,731
2023-05-29	71.400	72.300	70.700	71.600	71.600	3,925,139
2023-05-26	78.100	78.100	71.600	71.700	71.700	7,556,173
2023-05-25	84.100	84.200	76.900	78.100	78.100	7,200,169
2023-05-24	84.100	87.200	82.500	83.600	83.600	6,630,332
2023-05-23	84.400	86.300	83.700	85.000	85.000	6,189,243
2023-05-22	79.200	84.900	79.100	84.400	84.400	6,080,106
2023-05-19	77.500	80.000	77.300	78.800	78.800	2,430,872
2023-05-18	77.800	78.200	76.800	77.500	77.500	1,394,427
2023-05-17	77.200	78.200	76.600	77.600	77.600	1,045,063
2023-05-16	77.200	78.400	76.100	76.900	76.900	1,441,687
2023-05-15	76.900	77.100	75.100	76.600	76.600	1,113,359
2023-05-12	77.800	78.600	76.800	76.900	76.900	1,308,356
2023-05-11	83.000	83.000	77.000	77.200	77.200	4,382,088
2023-05-10	84.500	85.100	81.800	81.800	81.800	3,313,798
2023-05-09	84.500	85.400	82.800	83.500	83.500	2,655,700
2023-05-08	83.900	84.800	81.100	83.800	83.800	3,922,034

← NewerPage 14 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.