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
2026-04-23	5.540	5.540	5.540	5.540	5.540	0
2026-04-22	5.540	5.540	5.540	5.540	5.540	0
2026-04-21	5.540	5.540	5.540	5.540	5.540	0
2026-04-20	5.540	5.540	5.540	5.540	5.540	0
2026-04-17	5.540	5.540	5.540	5.540	5.540	0
2026-04-16	5.540	5.540	5.540	5.540	5.540	0
2026-04-15	5.540	5.540	5.540	5.540	5.540	0
2026-04-14	5.540	5.540	5.540	5.540	5.540	0
2026-04-13	5.540	5.540	5.540	5.540	5.540	0
2026-04-10	5.540	5.540	5.540	5.540	5.540	0
2026-04-09	5.540	5.540	5.540	5.540	5.540	0
2026-04-08	5.540	5.540	5.540	5.540	5.540	0
2026-04-07	5.540	5.540	5.540	5.540	5.540	0
2026-04-02	5.540	5.540	5.540	5.540	5.540	8,126,644
2026-04-01	5.940	6.150	5.940	6.150	6.150	1,888,432
2026-03-31	6.690	6.820	6.500	6.600	6.600	726,024
2026-03-30	6.630	6.840	6.610	6.840	6.840	797,931
2026-03-27	7.210	7.330	7.200	7.200	7.200	545,787
2026-03-26	7.670	7.720	7.660	7.660	7.660	492,018
2026-03-25	7.560	7.790	7.300	7.640	7.640	550,009
2026-03-24	7.830	7.980	7.500	7.810	7.810	546,358
2026-03-23	6.960	7.710	6.950	7.710	7.710	1,236,033
2026-03-20	8.170	8.170	7.710	7.710	7.710	981,059
2026-03-19	8.990	8.990	8.400	8.400	8.400	1,381,991
2026-03-18	7.900	8.650	7.900	8.640	8.640	1,163,665
2026-03-17	8.880	9.640	7.900	7.900	7.900	3,896,698
2026-03-16	8.000	8.770	8.000	8.770	8.770	1,678,769
2026-03-13	7.500	7.980	7.500	7.980	7.980	1,158,662
2026-03-12	6.800	7.260	6.800	7.260	7.260	1,800,618
2026-03-11	6.580	6.750	6.580	6.600	6.600	3,941,471
2026-03-10	5.990	7.310	5.990	7.310	7.310	9,205,657
2026-03-09	6.650	6.650	6.650	6.650	6.650	552,340
2026-03-06	7.380	7.380	7.380	7.380	7.380	719,141
2026-03-05	8.190	8.190	8.190	8.190	8.190	425,889
2026-03-04	9.090	9.090	9.090	9.090	9.090	430,546
2026-03-03	10.100	10.100	10.100	10.100	10.100	402,635
2026-03-02	11.200	11.200	11.200	11.200	11.200	183,888
2026-02-26	12.400	12.400	12.400	12.400	12.400	202,394
2026-02-25	13.750	13.750	13.750	13.750	13.750	195,856
2026-02-24	15.250	15.250	15.250	15.250	15.250	190,089
2026-02-23	16.650	17.050	16.500	16.900	16.900	1,303,405
2026-02-11	16.250	16.550	16.250	16.550	16.550	628,005
2026-02-10	16.100	16.350	16.000	16.150	16.150	739,003
2026-02-09	16.450	16.600	16.000	16.100	16.100	892,465
2026-02-06	16.750	16.750	16.000	16.250	16.250	1,011,900
2026-02-05	16.600	16.950	16.350	16.750	16.750	785,004
2026-02-04	16.350	16.650	16.200	16.500	16.500	521,233
2026-02-03	17.000	17.150	16.300	16.350	16.350	1,466,040
2026-02-02	17.100	17.100	16.600	16.750	16.750	837,131
2026-01-30	17.550	17.700	17.050	17.100	17.100	1,124,500
2026-01-29	18.000	18.250	17.550	17.550	17.550	827,100
2026-01-28	17.600	17.900	17.400	17.850	17.850	892,814
2026-01-27	18.600	18.650	17.600	17.600	17.600	2,665,774
2026-01-26	18.100	18.850	18.050	18.650	18.650	3,202,928
2026-01-23	18.250	18.850	17.900	17.950	17.950	1,995,990
2026-01-22	18.350	18.350	17.900	18.000	18.000	1,691,104
2026-01-21	18.200	18.600	18.050	18.350	18.350	2,059,590
2026-01-20	18.400	18.500	18.050	18.200	18.200	1,928,154
2026-01-19	18.300	19.000	18.250	18.450	18.450	4,352,276
2026-01-16	17.900	18.000	17.550	17.750	17.750	1,309,001

← NewerPage 3 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.