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
2025-04-29	28.600	29.350	28.600	29.300	29.300	207,666
2025-04-28	28.200	29.250	28.200	29.000	29.000	81,306
2025-04-25	28.600	29.000	28.400	28.850	28.850	138,576
2025-04-24	28.100	28.600	28.100	28.150	28.150	61,354
2025-04-23	27.550	28.350	27.550	28.100	28.100	104,897
2025-04-22	27.000	28.100	27.000	27.550	27.550	156,725
2025-04-21	28.900	28.900	27.800	27.800	27.800	242,624
2025-04-18	28.550	28.800	28.100	28.550	28.550	138,009
2025-04-17	28.550	28.550	27.250	27.850	27.850	156,990
2025-04-16	29.200	29.200	27.950	27.950	27.950	266,463
2025-04-15	27.750	28.900	27.750	28.850	28.850	265,212
2025-04-14	28.450	29.250	27.600	27.750	27.750	303,462
2025-04-11	29.100	29.100	26.700	28.200	28.200	531,392
2025-04-10	28.400	28.500	27.350	28.200	28.200	728,356
2025-04-09	26.100	27.300	25.950	25.950	25.950	957,238
2025-04-08	28.850	29.800	28.800	28.800	28.800	793,066
2025-04-07	31.950	31.950	31.950	31.950	31.950	114,010
2025-04-02	34.800	35.500	34.000	35.500	35.500	160,346
2025-04-01	34.450	35.150	34.450	34.800	34.800	126,385
2025-03-31	36.000	36.200	34.450	34.450	34.450	466,374
2025-03-28	38.250	38.250	36.700	37.000	37.000	286,159
2025-03-27	39.050	39.050	38.150	38.200	38.200	171,172
2025-03-26	39.500	39.600	39.100	39.100	39.100	109,658
2025-03-25	39.600	39.700	39.300	39.300	39.300	129,247
2025-03-24	39.850	39.950	39.600	39.600	39.600	128,528
2025-03-21	40.250	40.250	39.650	39.900	39.900	149,724
2025-03-20	39.700	40.650	39.700	40.500	40.500	267,442
2025-03-19	40.550	40.850	39.700	39.700	39.700	199,019
2025-03-18	39.500	40.850	39.500	40.550	40.550	368,536
2025-03-17	39.850	39.850	39.450	39.500	39.500	127,052
2025-03-14	40.150	40.900	39.450	39.700	39.700	338,194
2025-03-13	41.300	41.600	40.250	40.300	40.300	444,711
2025-03-12	39.900	40.600	39.500	40.550	40.550	484,221
2025-03-11	38.800	39.800	37.850	39.500	39.500	367,166
2025-03-10	39.050	39.800	38.750	39.450	39.450	226,614
2025-03-07	40.250	40.650	38.900	39.050	39.050	487,122
2025-03-06	40.450	41.150	40.150	40.650	40.650	230,456
2025-03-05	39.150	40.100	39.150	40.100	40.100	239,097
2025-03-04	39.700	39.700	39.050	39.300	39.300	405,860
2025-03-03	40.800	40.800	39.950	40.000	40.000	221,361
2025-02-27	40.250	41.550	40.250	40.800	40.800	302,492
2025-02-26	41.100	41.150	40.550	40.700	40.700	130,540
2025-02-25	40.700	41.450	40.700	41.250	41.250	332,217
2025-02-24	40.800	40.900	40.350	40.800	40.800	176,119
2025-02-21	40.250	41.200	40.250	40.650	40.650	180,268
2025-02-20	40.400	40.550	40.200	40.550	40.550	100,770
2025-02-19	40.650	40.800	40.100	40.400	40.400	186,068
2025-02-18	40.800	40.900	40.250	40.650	40.650	210,784
2025-02-17	39.700	41.200	39.500	41.000	41.000	761,084
2025-02-14	38.700	39.550	38.700	39.250	39.250	214,579
2025-02-13	38.300	38.800	38.300	38.700	38.700	121,677
2025-02-12	38.650	39.150	38.400	38.450	38.450	142,192
2025-02-11	38.900	39.200	38.500	38.750	38.750	171,962
2025-02-10	37.750	39.000	37.750	38.950	38.950	242,728
2025-02-07	38.200	38.500	38.050	38.100	38.100	120,533
2025-02-06	37.600	38.300	37.500	38.250	38.250	133,240
2025-02-05	36.900	37.750	36.900	37.550	37.550	235,926
2025-02-04	36.700	37.000	36.500	36.900	36.900	169,790
2025-02-03	36.600	36.950	36.000	36.800	36.800	337,628
2025-01-22	36.700	37.000	36.400	36.700	36.700	185,740

← NewerPage 7 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.