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
2023-05-05	84.400	85.500	82.800	83.000	83.000	3,351,401
2023-05-04	83.600	83.600	80.100	83.400	83.400	3,087,471
2023-05-03	83.600	85.000	82.100	82.600	82.600	3,687,447
2023-05-02	79.500	83.600	79.300	82.900	82.900	4,853,258
2023-04-28	78.500	79.500	78.200	78.900	78.900	1,128,824
2023-04-27	76.500	79.000	75.200	77.700	77.700	1,736,119
2023-04-26	75.500	76.300	73.500	76.100	76.100	1,529,296
2023-04-25	78.300	78.600	75.000	75.300	75.300	2,497,787
2023-04-24	79.400	80.300	78.100	78.300	78.300	1,361,030
2023-04-21	81.200	82.300	78.000	79.900	79.900	2,881,441
2023-04-20	80.500	82.100	78.800	79.900	79.900	2,503,675
2023-04-19	80.400	83.100	80.100	81.200	81.200	5,173,243
2023-04-18	82.200	82.500	77.400	80.000	80.000	4,556,377
2023-04-17	82.600	84.200	79.900	80.900	80.900	5,985,352
2023-04-14	83.500	86.500	80.900	82.400	82.400	11,483,632
2023-04-13	83.700	83.900	82.000	82.800	82.800	3,904,362
2023-04-12	81.900	82.600	81.700	81.800	81.800	1,691,476
2023-04-11	83.100	83.200	81.600	81.700	81.700	1,779,897
2023-04-10	81.000	82.600	80.700	82.300	82.300	2,216,000
2023-04-07	81.000	81.700	79.900	80.600	80.600	2,095,902
2023-04-06	78.300	80.300	77.800	79.900	79.900	1,155,937
2023-03-31	79.500	79.900	77.300	78.300	78.300	2,171,167
2023-03-30	80.700	81.300	78.600	79.300	79.300	1,442,950
2023-03-29	79.300	81.200	79.100	79.600	79.600	1,699,239
2023-03-28	80.500	81.400	78.000	79.500	79.500	2,810,794
2023-03-27	81.800	82.900	80.200	81.800	81.800	3,591,494
2023-03-24	78.300	81.700	76.300	81.400	81.400	5,457,535
2023-03-23	79.300	80.700	77.400	78.000	78.000	3,123,978
2023-03-22	79.100	82.500	77.000	79.300	79.300	10,402,859
2023-03-21	73.800	80.100	73.300	76.800	76.800	16,567,455
2023-03-20	69.600	74.500	68.400	72.900	72.900	7,242,834
2023-03-17	66.700	69.300	66.700	67.800	67.800	1,485,660
2023-03-16	66.500	67.300	65.600	66.100	66.100	578,616
2023-03-15	65.200	67.200	65.200	66.400	66.400	537,708
2023-03-14	65.000	65.200	64.500	64.700	64.700	534,539
2023-03-13	65.600	66.000	64.700	65.200	65.200	563,575
2023-03-10	66.400	66.900	65.600	65.900	65.900	600,406
2023-03-09	66.400	67.000	64.800	66.600	66.600	1,136,998
2023-03-08	67.100	67.500	65.700	66.200	66.200	709,795
2023-03-07	67.300	67.400	65.800	67.100	67.100	971,516
2023-03-06	68.200	68.500	66.800	67.100	67.100	1,075,066
2023-03-03	69.000	69.200	68.000	68.000	68.000	633,633
2023-03-02	69.100	69.600	68.000	68.700	68.700	561,728
2023-03-01	68.600	69.700	68.600	69.100	69.100	589,052
2023-02-24	70.700	70.700	68.400	68.600	68.600	1,018,575
2023-02-23	70.500	71.800	70.200	70.500	70.500	1,078,775
2023-02-22	70.500	72.400	70.000	70.500	70.500	1,518,497
2023-02-21	70.100	72.200	70.100	70.900	70.900	1,759,296
2023-02-20	68.500	71.000	68.200	70.100	70.100	2,171,833
2023-02-17	67.300	69.000	67.200	68.600	68.600	983,321
2023-02-16	67.600	68.400	67.300	67.300	67.300	352,153
2023-02-15	67.100	68.700	66.900	67.300	67.300	1,019,795
2023-02-14	66.800	67.700	66.700	67.400	67.400	385,748
2023-02-13	66.700	67.300	65.700	67.300	67.300	889,433
2023-02-10	64.700	67.100	64.700	66.500	66.500	915,044
2023-02-09	66.300	66.900	64.400	65.600	65.600	1,764,048
2023-02-08	67.800	67.900	66.500	66.600	66.600	881,074
2023-02-07	66.800	68.100	66.400	67.700	67.700	665,773
2023-02-06	67.200	68.400	66.400	67.200	67.200	1,011,719
2023-02-03	70.800	71.600	67.200	68.100	68.100	1,936,825

← NewerPage 15 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.