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
2024-01-23	51.500	51.800	51.200	51.700	51.700	401,111
2024-01-22	50.500	51.700	50.500	51.600	51.600	670,516
2024-01-19	51.000	51.100	50.300	50.400	50.400	725,008
2024-01-18	50.700	51.000	50.500	50.600	50.600	384,736
2024-01-17	51.000	51.500	50.200	50.700	50.700	982,636
2024-01-16	52.800	52.800	51.200	51.300	51.300	644,494
2024-01-15	51.700	53.000	51.300	52.700	52.700	701,005
2024-01-12	51.000	52.300	51.000	51.500	51.500	644,899
2024-01-11	50.600	50.900	50.600	50.600	50.600	271,401
2024-01-10	51.600	51.600	50.400	50.600	50.600	1,021,613
2024-01-09	51.600	51.900	50.900	51.500	51.500	883,314
2024-01-08	51.800	52.400	51.600	51.600	51.600	275,883
2024-01-05	51.900	52.000	51.500	52.000	52.000	382,355
2024-01-04	52.600	53.400	51.800	52.000	52.000	619,024
2024-01-03	52.300	52.300	51.300	52.100	52.100	623,736
2024-01-02	54.500	54.700	52.200	52.500	52.500	1,243,757
2023-12-29	52.600	54.000	52.300	54.000	54.000	1,089,177
2023-12-28	51.900	52.500	51.900	52.500	52.500	683,911
2023-12-27	52.000	52.300	51.700	51.800	51.800	415,216
2023-12-26	51.700	51.900	51.700	51.800	51.800	199,476
2023-12-25	51.900	52.600	51.300	51.600	51.600	288,567
2023-12-22	51.500	51.500	50.900	51.400	51.400	297,207
2023-12-21	51.800	51.800	51.200	51.400	51.400	305,598
2023-12-20	51.200	52.000	50.800	52.000	52.000	559,887
2023-12-19	51.700	51.700	50.600	50.700	50.700	387,130
2023-12-18	51.300	52.600	51.300	51.700	51.700	423,889
2023-12-15	51.000	52.500	50.800	51.700	51.700	1,241,234
2023-12-14	50.400	51.100	50.100	50.400	50.400	442,242
2023-12-13	50.100	50.900	50.100	50.200	50.200	208,485
2023-12-12	50.200	50.500	50.100	50.200	50.200	259,963
2023-12-11	50.800	50.800	50.100	50.400	50.400	334,910
2023-12-08	51.500	51.500	50.400	50.500	50.500	362,160
2023-12-07	51.700	51.700	50.400	50.700	50.700	623,079
2023-12-06	51.200	53.200	51.200	51.600	51.600	1,382,723
2023-12-05	50.800	51.200	50.600	51.000	51.000	331,366
2023-12-04	51.300	51.300	50.100	50.800	50.800	431,232
2023-12-01	50.800	51.400	50.800	51.100	51.100	188,376
2023-11-30	51.000	51.100	50.700	50.800	50.800	131,329
2023-11-29	50.300	50.900	50.300	50.800	50.800	145,973
2023-11-28	50.800	51.000	50.500	50.600	50.600	270,376
2023-11-27	50.700	51.700	50.600	50.800	50.800	466,560
2023-11-24	50.500	51.100	50.500	50.600	50.600	282,169
2023-11-23	50.300	50.700	50.000	50.300	50.300	276,998
2023-11-22	49.600	50.400	49.600	49.900	49.900	329,732
2023-11-21	49.950	49.950	49.300	49.500	49.500	363,146
2023-11-20	50.100	50.100	49.300	49.450	49.450	259,408
2023-11-17	49.500	49.700	49.300	49.400	49.400	320,279
2023-11-16	50.200	50.500	49.150	49.450	49.450	469,090
2023-11-15	49.350	50.300	49.300	50.200	50.200	372,194
2023-11-14	51.200	51.300	49.000	49.300	49.300	1,271,311
2023-11-13	52.300	52.600	50.900	51.200	51.200	564,549
2023-11-10	52.000	52.700	51.800	52.000	52.000	398,162
2023-11-09	51.900	52.100	51.500	51.800	51.800	437,931
2023-11-08	51.700	52.300	51.300	52.000	52.000	498,393
2023-11-07	51.400	51.900	51.200	51.600	51.600	294,684
2023-11-06	51.300	51.500	51.200	51.400	51.400	344,040
2023-11-03	51.800	52.500	51.300	51.300	51.300	364,869
2023-11-02	51.100	51.600	50.900	51.200	51.200	425,613
2023-11-01	51.100	51.600	50.500	50.900	50.900	282,094
2023-10-31	51.800	52.300	50.400	51.000	51.000	600,601

← NewerPage 12 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.