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
2023-02-02	69.900	71.600	67.500	70.200	70.200	3,822,796
2023-02-01	63.100	68.600	62.500	68.000	68.000	2,783,706
2023-01-31	61.300	63.300	61.200	63.000	63.000	375,491
2023-01-30	62.000	62.000	60.400	61.000	61.000	441,129
2023-01-17	61.700	62.500	61.200	61.400	61.400	217,030
2023-01-16	61.300	61.900	60.800	61.700	61.700	220,996
2023-01-13	62.700	62.900	61.000	61.100	61.100	456,712
2023-01-12	63.800	63.800	62.100	62.100	62.100	341,513
2023-01-11	62.900	63.800	61.800	63.500	63.500	933,940
2023-01-10	63.400	64.000	61.700	62.700	62.700	875,865
2023-01-09	61.100	63.900	60.700	63.300	63.300	1,927,696
2023-01-06	59.900	62.000	59.700	60.500	60.500	797,532
2023-01-05	60.500	62.200	59.300	59.400	59.400	640,819
2023-01-04	57.400	61.000	57.300	59.300	59.300	778,024
2023-01-03	56.900	57.500	56.300	57.300	57.300	95,867
2022-12-30	57.200	57.700	56.700	56.900	56.900	89,096
2022-12-29	57.000	57.000	55.300	57.000	57.000	87,223
2022-12-28	56.700	57.500	56.500	56.700	56.700	130,326
2022-12-27	57.400	57.400	56.700	57.200	57.200	83,758
2022-12-26	55.600	56.500	55.600	56.200	56.200	126,255
2022-12-23	56.100	56.100	55.100	55.500	55.500	81,056
2022-12-22	55.900	56.700	55.300	56.200	56.200	143,949
2022-12-21	54.500	55.900	54.400	55.100	55.100	133,439
2022-12-20	56.700	56.700	54.400	54.400	54.400	248,129
2022-12-19	57.400	57.400	56.200	56.700	56.700	99,033
2022-12-16	57.900	57.900	56.500	56.800	56.800	127,547
2022-12-15	58.100	58.600	57.500	58.000	58.000	150,229
2022-12-14	57.600	57.700	56.300	57.500	57.500	183,554
2022-12-13	58.800	58.800	56.900	57.100	57.100	144,636
2022-12-12	56.600	58.500	56.300	58.000	58.000	325,335
2022-12-09	59.000	59.000	56.400	56.600	56.600	308,755
2022-12-08	57.900	58.600	57.400	58.100	58.100	346,842
2022-12-07	57.200	58.100	57.000	57.400	57.400	450,891
2022-12-06	56.400	57.500	56.400	57.000	57.000	411,158
2022-12-05	56.500	57.500	55.200	56.400	56.400	192,587
2022-12-02	55.000	56.700	55.000	56.500	56.500	286,090
2022-12-01	55.600	55.800	54.700	55.100	55.100	173,279
2022-11-30	54.000	55.200	54.000	54.800	54.800	168,058
2022-11-29	53.000	54.500	52.800	54.000	54.000	165,356
2022-11-28	52.400	53.800	52.400	53.700	53.700	201,341
2022-11-25	52.300	53.300	52.300	52.500	52.500	201,111
2022-11-24	53.000	53.100	52.100	52.300	52.300	167,207
2022-11-23	53.500	53.500	52.000	52.300	52.300	114,267
2022-11-22	53.700	53.700	52.300	52.300	52.300	146,531
2022-11-21	53.100	54.800	52.500	53.600	53.600	423,720
2022-11-18	53.200	53.300	52.300	52.600	52.600	91,265
2022-11-17	52.900	52.900	52.300	52.900	52.900	151,382
2022-11-16	52.200	53.000	52.200	52.200	52.200	163,937
2022-11-15	52.200	53.300	52.200	52.700	52.700	141,412
2022-11-14	52.800	53.400	52.600	53.000	53.000	232,947
2022-11-11	52.800	53.300	52.100	52.300	52.300	171,397
2022-11-10	51.600	52.600	51.600	52.500	52.500	171,921
2022-11-09	51.600	52.100	51.600	51.700	51.700	150,547
2022-11-08	52.300	52.800	51.700	51.700	51.700	194,003
2022-11-07	51.200	52.600	51.200	52.200	52.200	261,212
2022-11-04	50.200	51.000	50.200	51.000	51.000	133,332
2022-11-03	50.500	51.300	50.300	51.000	51.000	162,318
2022-11-02	49.850	51.000	49.850	51.000	51.000	168,415
2022-11-01	48.950	50.600	48.950	50.500	50.500	205,735
2022-10-31	48.650	50.000	48.650	49.650	49.650	221,442

← NewerPage 16 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.