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
2025-01-21	36.300	36.800	36.300	36.600	36.600	206,596
2025-01-20	35.950	36.400	35.800	36.350	36.350	215,241
2025-01-17	35.800	36.300	35.750	36.100	36.100	271,506
2025-01-16	35.600	36.000	35.600	35.650	35.650	220,283
2025-01-15	34.800	35.500	34.800	35.100	35.100	206,758
2025-01-14	34.450	34.800	33.900	34.700	34.700	170,820
2025-01-13	34.300	34.300	33.000	34.000	34.000	356,885
2025-01-10	33.900	34.550	33.900	34.350	34.350	144,436
2025-01-09	35.450	35.450	34.100	34.100	34.100	312,606
2025-01-08	35.300	35.550	35.100	35.450	35.450	102,028
2025-01-07	35.050	35.900	35.050	35.350	35.350	182,853
2025-01-06	34.450	35.500	34.350	35.400	35.400	334,216
2025-01-03	34.800	35.350	34.350	34.350	34.350	309,120
2025-01-02	35.200	35.350	34.650	34.950	34.950	188,150
2024-12-31	35.000	35.250	34.500	34.800	34.800	335,435
2024-12-30	35.400	35.750	35.000	35.450	35.450	353,688
2024-12-27	37.350	37.350	35.250	35.450	35.450	817,438
2024-12-26	37.000	37.750	36.700	37.000	37.000	396,566
2024-12-25	36.850	37.000	36.350	36.400	36.400	1,178,464
2024-12-24	37.500	37.500	36.400	36.550	36.550	344,639
2024-12-23	36.800	37.500	36.700	36.950	36.950	418,063
2024-12-20	36.850	37.200	36.350	36.350	36.350	360,473
2024-12-19	37.800	37.800	37.100	37.350	37.350	1,144,386
2024-12-18	37.300	38.050	37.300	38.050	38.050	118,794
2024-12-17	37.050	37.850	36.950	37.700	37.700	150,810
2024-12-16	37.950	38.050	36.650	36.650	36.650	1,081,227
2024-12-13	38.600	38.650	37.850	37.950	37.950	427,254
2024-12-12	39.000	39.100	38.600	38.700	38.700	179,633
2024-12-11	38.800	39.400	38.800	38.950	38.950	1,133,376
2024-12-10	39.800	39.800	38.850	38.900	38.900	263,081
2024-12-09	39.150	39.300	38.750	39.250	39.250	206,928
2024-12-06	39.300	39.500	39.100	39.450	39.450	144,307
2024-12-05	39.600	39.600	39.200	39.450	39.450	141,389
2024-12-04	39.950	39.950	39.400	39.700	39.700	137,890
2024-12-03	39.550	40.100	39.050	39.750	39.750	267,218
2024-12-02	40.300	40.300	39.300	39.300	39.300	259,258
2024-11-29	39.550	40.250	39.000	40.000	40.000	179,096
2024-11-28	40.500	40.500	39.100	39.850	39.850	264,517
2024-11-27	40.800	40.950	40.150	40.500	40.500	269,354
2024-11-26	40.300	41.250	40.300	40.750	40.750	366,955
2024-11-25	39.850	41.200	39.850	40.650	40.650	865,890
2024-11-22	39.850	40.000	39.600	39.850	39.850	296,791
2024-11-21	39.800	39.900	39.150	39.900	39.900	180,698
2024-11-20	39.850	40.100	39.150	39.700	39.700	246,263
2024-11-19	38.800	39.850	38.450	39.850	39.850	308,784
2024-11-18	38.250	38.800	38.100	38.550	38.550	191,754
2024-11-15	38.100	39.500	38.100	38.450	38.450	204,056
2024-11-14	38.800	38.950	38.000	38.100	38.100	439,651
2024-11-13	39.050	39.350	38.500	38.900	38.900	180,189
2024-11-12	39.200	39.900	39.000	39.050	39.050	344,302
2024-11-11	38.350	40.300	37.800	39.850	39.850	546,200
2024-11-08	39.400	39.900	38.200	38.450	38.450	944,572
2024-11-07	38.850	40.150	38.850	40.050	40.050	481,275
2024-11-06	39.150	39.700	38.950	39.100	39.100	439,425
2024-11-05	39.200	39.800	38.950	39.100	39.100	254,182
2024-11-04	39.800	39.800	38.500	38.550	38.550	273,317
2024-11-01	39.400	39.400	38.000	39.200	39.200	479,011
2024-10-30	39.900	39.950	38.500	38.800	38.800	548,451
2024-10-29	40.000	40.000	39.350	39.700	39.700	169,011
2024-10-28	39.700	40.050	39.250	39.750	39.750	372,161

← NewerPage 8 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.