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
2024-10-25	40.000	40.050	39.450	40.000	40.000	330,261
2024-10-24	40.200	40.850	39.600	39.700	39.700	883,284
2024-10-23	41.900	42.000	40.350	40.800	40.800	649,189
2024-10-22	41.900	42.000	41.350	41.800	41.800	139,652
2024-10-21	41.150	41.700	41.050	41.700	41.700	161,523
2024-10-18	41.400	41.750	41.050	41.500	41.500	228,807
2024-10-17	40.750	42.050	40.700	42.050	42.050	533,623
2024-10-16	40.800	41.500	40.400	40.800	40.800	434,820
2024-10-15	41.500	41.750	40.700	40.800	40.800	390,434
2024-10-14	41.250	41.700	41.000	41.200	41.200	515,191
2024-10-11	41.700	41.700	41.100	41.250	41.250	356,083
2024-10-09	43.000	43.000	41.150	41.600	41.600	350,250
2024-10-08	43.600	43.600	42.150	42.200	42.200	199,242
2024-10-07	43.350	43.850	42.850	43.250	43.250	139,066
2024-10-04	44.900	44.900	43.200	43.200	43.200	92,318
2024-10-01	44.650	44.650	43.850	44.000	44.000	172,837
2024-09-30	44.900	45.450	44.300	44.800	44.800	191,226
2024-09-27	43.300	44.900	43.300	44.900	44.900	279,008
2024-09-26	44.950	44.950	43.400	43.500	43.500	259,413
2024-09-25	45.500	45.900	44.550	44.700	44.700	414,506
2024-09-24	45.900	45.900	45.200	45.500	45.500	265,069
2024-09-23	45.100	45.900	45.100	45.600	45.600	280,345
2024-09-20	45.100	46.000	44.900	45.100	45.100	618,718
2024-09-19	44.750	45.550	44.600	44.900	44.900	341,057
2024-09-18	44.150	46.300	44.100	44.650	44.650	714,223
2024-09-16	43.400	44.500	43.400	44.150	44.150	254,762
2024-09-13	44.700	44.700	43.800	43.800	43.800	250,680
2024-09-12	44.000	44.700	43.650	44.450	44.450	611,204
2024-09-11	42.050	43.800	42.050	43.500	43.500	562,824
2024-09-10	42.300	42.850	41.700	42.050	42.050	242,940
2024-09-09	40.450	42.500	40.450	42.200	42.200	211,965
2024-09-06	41.300	42.450	41.200	42.150	42.150	164,680
2024-09-05	40.550	41.900	40.400	41.200	41.200	285,757
2024-09-04	40.800	41.200	39.550	40.150	40.150	437,554
2024-09-03	41.750	42.800	41.700	42.200	42.200	234,743
2024-09-02	42.300	42.300	41.650	41.650	41.650	169,947
2024-08-30	41.200	42.300	41.200	42.300	42.300	394,586
2024-08-29	40.750	41.300	40.750	41.050	41.050	231,102
2024-08-28	41.600	41.600	40.650	40.800	40.800	183,246
2024-08-27	40.500	41.000	40.200	41.000	41.000	213,538
2024-08-26	40.150	40.800	40.000	40.600	40.600	343,534
2024-08-23	39.500	39.850	38.300	39.750	39.750	606,653
2024-08-22	40.300	40.700	40.000	40.300	40.300	332,285
2024-08-21	40.300	41.000	40.250	40.800	40.800	153,421
2024-08-20	40.400	41.150	40.400	40.600	40.600	318,101
2024-08-19	40.250	40.950	40.050	40.150	40.150	235,987
2024-08-16	40.500	40.650	40.100	40.350	40.350	302,439
2024-08-15	40.500	40.700	40.050	40.050	40.050	238,548
2024-08-14	40.050	40.850	39.750	40.250	40.250	249,009
2024-08-13	40.500	40.600	39.650	39.750	39.750	296,099
2024-08-12	40.700	41.200	40.300	40.500	40.500	166,215
2024-08-09	40.050	40.650	40.050	40.600	40.600	176,414
2024-08-08	41.250	41.250	39.550	40.000	40.000	170,708
2024-08-07	39.150	42.200	39.150	40.800	40.800	499,311
2024-08-06	38.200	39.450	36.700	38.700	38.700	850,840
2024-08-05	42.050	42.100	38.050	38.050	38.050	1,644,211
2024-08-02	43.000	43.000	42.200	42.250	42.250	514,571
2024-08-01	43.000	43.500	42.950	43.150	43.150	218,093
2024-07-31	42.800	43.650	42.700	43.050	43.050	187,815
2024-07-30	43.150	43.300	42.200	43.050	43.050	687,822

← NewerPage 9 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.