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
2025-10-20	21.832	22.125	21.197	21.685	21.685	1,851,930
2025-10-17	22.272	22.516	21.734	21.832	21.832	1,288,671
2025-10-16	22.320	22.418	21.881	22.272	22.272	1,322,756
2025-10-15	23.550	23.550	22.600	22.700	22.700	1,092,001
2025-10-14	23.150	23.600	22.650	22.650	22.650	1,505,285
2025-10-13	23.050	23.250	22.650	23.050	23.050	1,737,001
2025-10-09	23.450	24.250	23.350	24.000	24.000	2,507,200
2025-10-08	22.700	23.550	22.650	23.450	23.450	1,321,243
2025-10-07	23.300	23.300	22.450	22.700	22.700	2,045,001
2025-10-03	23.400	23.400	22.950	23.050	23.050	1,085,065
2025-10-02	23.150	24.300	23.150	23.300	23.300	2,155,010
2025-10-01	23.600	24.200	23.000	23.150	23.150	2,077,200
2025-09-30	23.450	24.350	22.950	23.600	23.600	2,903,045
2025-09-29	23.450	23.450	23.450	23.450	23.450	0
2025-09-26	23.650	24.050	22.850	23.450	23.450	7,386,004
2025-09-25	21.500	23.250	21.500	23.250	23.250	4,652,228
2025-09-24	21.300	21.450	20.500	21.150	21.150	1,149,500
2025-09-23	21.250	22.000	21.100	21.200	21.200	1,775,000
2025-09-22	20.900	22.000	20.900	21.550	21.550	4,806,180
2025-09-19	20.000	20.250	19.500	20.000	20.000	2,843,001
2025-09-18	19.700	19.900	19.500	19.850	19.850	514,111
2025-09-17	19.500	19.900	19.400	19.550	19.550	739,000
2025-09-16	19.650	19.650	19.250	19.500	19.500	532,085
2025-09-15	19.850	20.150	19.350	19.400	19.400	791,378
2025-09-12	19.750	20.150	19.500	19.750	19.750	879,298
2025-09-11	20.550	20.550	19.650	19.750	19.750	1,316,214
2025-09-10	20.500	20.800	20.300	20.550	20.550	593,007
2025-09-09	21.100	21.150	20.350	20.450	20.450	1,003,498
2025-09-08	21.450	21.550	21.000	21.050	21.050	549,677
2025-09-05	21.800	21.800	21.150	21.300	21.300	564,008
2025-09-04	21.500	21.700	21.300	21.500	21.500	398,001
2025-09-03	22.150	22.150	21.200	21.250	21.250	615,594
2025-09-02	22.000	22.050	21.400	21.800	21.800	528,086
2025-09-01	22.200	22.350	21.500	22.000	22.000	556,000
2025-08-29	22.800	23.250	22.200	22.200	22.200	549,001
2025-08-28	21.750	23.000	21.400	22.600	22.600	929,408
2025-08-27	21.750	21.950	21.650	21.700	21.700	473,644
2025-08-26	22.500	22.500	21.750	21.750	21.750	973,938
2025-08-25	22.450	22.850	22.400	22.450	22.450	431,001
2025-08-22	22.750	22.750	22.150	22.150	22.150	575,533
2025-08-21	22.500	23.250	22.500	22.850	22.850	387,239
2025-08-20	22.950	22.950	21.900	22.150	22.150	851,248
2025-08-19	23.600	23.650	22.750	22.950	22.950	234,001
2025-08-18	22.700	23.800	22.600	23.450	23.450	694,117
2025-08-15	22.650	22.950	22.350	22.900	22.900	374,050
2025-08-14	22.750	23.150	22.600	22.650	22.650	621,000
2025-08-13	22.850	23.400	22.600	22.650	22.650	477,044
2025-08-12	22.100	22.450	22.050	22.400	22.400	331,394
2025-08-11	22.300	22.350	22.000	22.150	22.150	257,000
2025-08-08	22.450	22.850	22.250	22.250	22.250	414,370
2025-08-07	23.100	23.150	22.400	22.400	22.400	584,007
2025-08-06	23.400	23.500	23.000	23.000	23.000	296,342
2025-08-05	22.950	23.450	22.950	23.000	23.000	344,000
2025-08-04	22.700	23.100	22.200	22.950	22.950	302,042
2025-08-01	22.750	22.950	22.000	22.900	22.900	373,790
2025-07-31	23.650	23.650	22.850	22.850	22.850	680,122
2025-07-30	22.800	23.800	22.550	23.650	23.650	922,006
2025-07-29	23.450	23.600	22.750	22.800	22.800	570,244
2025-07-28	23.350	23.600	22.950	23.450	23.450	372,001
2025-07-25	23.450	23.850	23.250	23.350	23.350	341,188

← NewerPage 5 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.