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
2025-07-24	23.950	24.050	23.300	23.450	23.450	269,279
2025-07-23	22.650	24.500	22.650	23.850	23.850	979,162
2025-07-22	23.450	23.450	22.650	22.650	22.650	657,818
2025-07-21	23.500	23.950	23.200	23.350	23.350	542,151
2025-07-18	24.400	24.400	23.450	23.900	23.900	586,912
2025-07-17	24.000	24.700	23.800	23.950	23.950	364,613
2025-07-16	24.200	24.750	24.000	24.000	24.000	352,000
2025-07-15	25.150	25.450	24.500	24.500	24.500	222,250
2025-07-14	24.650	25.300	24.500	24.950	24.950	220,135
2025-07-11	24.650	25.100	24.200	24.800	24.800	124,351
2025-07-10	24.100	24.800	23.850	24.800	24.800	213,016
2025-07-09	23.700	23.700	23.400	23.700	23.700	130,001
2025-07-08	23.900	23.900	23.350	23.600	23.600	155,000
2025-07-07	24.100	24.150	23.800	23.900	23.900	72,157
2025-07-04	25.500	25.650	24.300	24.450	24.450	196,012
2025-07-03	24.300	26.000	24.300	25.750	25.750	372,046
2025-07-02	24.300	24.350	24.100	24.200	24.200	79,000
2025-07-01	24.150	24.550	23.950	24.300	24.300	84,071
2025-06-30	25.000	25.000	23.950	23.950	23.950	206,224
2025-06-27	24.800	25.050	24.450	25.000	25.000	142,050
2025-06-26	24.300	24.900	24.300	24.800	24.800	246,809
2025-06-25	24.000	24.200	23.850	24.200	24.200	150,010
2025-06-24	23.700	24.350	23.350	24.000	24.000	245,200
2025-06-23	23.650	23.650	23.100	23.500	23.500	200,000
2025-06-20	25.250	25.250	23.650	23.750	23.750	654,000
2025-06-19	25.550	25.550	25.050	25.200	25.200	167,034
2025-06-18	25.600	25.900	25.500	25.750	25.750	85,100
2025-06-17	25.750	25.750	25.200	25.550	25.550	335,245
2025-06-16	25.750	25.800	25.450	25.600	25.600	254,179
2025-06-13	26.450	26.450	25.750	25.800	25.800	298,150
2025-06-12	26.900	27.000	26.450	26.750	26.750	99,130
2025-06-11	27.200	27.200	26.350	26.450	26.450	178,426
2025-06-10	27.000	27.150	26.750	26.750	26.750	93,476
2025-06-09	26.200	27.350	25.800	27.000	27.000	299,278
2025-06-06	26.150	26.250	26.050	26.150	26.150	59,001
2025-06-05	26.250	26.500	26.100	26.250	26.250	119,002
2025-06-04	26.300	26.600	26.100	26.450	26.450	91,060
2025-06-03	26.350	26.350	26.000	26.000	26.000	118,007
2025-06-02	27.000	27.100	26.200	26.300	26.300	215,103
2025-05-29	27.300	27.350	26.950	27.250	27.250	170,275
2025-05-28	27.600	27.650	27.100	27.200	27.200	91,000
2025-05-27	27.450	27.850	27.150	27.300	27.300	105,299
2025-05-26	27.900	27.900	27.300	27.550	27.550	227,264
2025-05-23	28.350	28.450	28.050	28.050	28.050	157,000
2025-05-22	29.000	29.050	28.300	28.500	28.500	218,312
2025-05-21	29.250	29.450	29.100	29.250	29.250	110,000
2025-05-20	29.300	29.550	29.300	29.450	29.450	52,000
2025-05-19	29.650	29.650	29.250	29.300	29.300	125,001
2025-05-16	30.200	30.350	29.850	29.850	29.850	110,000
2025-05-15	30.400	30.600	30.100	30.200	30.200	93,000
2025-05-14	30.500	30.650	30.200	30.350	30.350	95,004
2025-05-13	30.250	30.700	30.150	30.200	30.200	80,937
2025-05-12	30.350	30.450	30.000	30.050	30.050	99,102
2025-05-09	29.250	29.950	29.250	29.750	29.750	154,001
2025-05-08	29.800	29.800	29.450	29.600	29.600	41,000
2025-05-07	29.600	29.650	29.250	29.300	29.300	60,048
2025-05-06	29.350	30.000	29.350	30.000	30.000	32,001
2025-05-05	30.400	30.400	29.000	29.800	29.800	144,003
2025-05-02	29.050	30.950	29.050	30.300	30.300	219,003
2025-04-30	29.050	29.750	29.000	29.250	29.250	98,617

← NewerPage 6 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.