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
2022-10-28	49.600	50.100	48.600	48.800	48.800	508,762
2022-10-27	49.400	50.500	49.400	50.400	50.400	400,551
2022-10-26	51.600	51.600	49.500	49.800	49.800	904,003
2022-10-25	51.800	52.300	51.100	51.700	51.700	372,157
2022-10-24	52.100	53.100	52.100	52.300	52.300	297,433
2022-10-21	53.100	53.100	52.000	52.000	52.000	292,243
2022-10-20	53.500	53.500	51.000	53.200	53.200	1,107,279
2022-10-19	54.100	55.400	53.600	53.900	53.900	724,156
2022-10-18	56.500	56.900	54.000	54.600	54.600	868,909
2022-10-17	56.600	57.100	55.600	56.700	56.700	388,238
2022-10-14	57.800	59.500	57.700	57.700	57.700	299,417
2022-10-13	60.100	61.500	57.000	57.500	57.500	934,791
2022-10-12	62.000	62.300	60.100	60.300	60.300	438,250
2022-10-11	60.400	62.000	60.000	62.000	62.000	756,675
2022-10-07	60.900	62.600	60.900	61.900	61.900	362,368
2022-10-06	61.600	62.600	60.500	62.200	62.200	1,037,271
2022-10-05	63.300	63.400	62.300	62.400	62.400	1,134,582
2022-10-04	61.100	63.300	61.000	63.000	63.000	1,802,443
2022-10-03	62.500	63.500	60.800	61.100	61.100	1,458,120
2022-09-30	62.800	63.000	60.100	62.500	62.500	3,220,868
2022-09-29	60.300	62.800	59.500	61.600	61.600	4,580,370
2022-09-28	59.700	60.900	57.600	57.900	57.900	2,482,507
2022-09-27	58.000	59.400	57.000	59.200	59.200	789,975
2022-09-26	58.400	59.100	56.300	56.500	56.500	808,319
2022-09-23	57.500	60.200	57.200	58.400	58.400	1,660,372
2022-09-22	57.300	57.500	55.700	57.000	57.000	441,757
2022-09-21	54.000	57.000	54.000	56.500	56.500	472,597
2022-09-20	55.000	55.000	54.300	54.500	54.500	98,622
2022-09-19	55.500	55.500	54.300	54.400	54.400	89,494
2022-09-16	54.600	57.700	54.600	55.000	55.000	599,600
2022-09-15	54.300	54.900	54.100	54.500	54.500	83,182
2022-09-14	54.500	54.500	53.100	54.200	54.200	75,198
2022-09-13	54.500	55.100	53.000	54.500	54.500	161,933
2022-09-12	54.000	54.400	53.800	54.100	54.100	81,133
2022-09-08	53.500	53.900	53.300	53.900	53.900	51,575
2022-09-07	53.500	53.600	52.900	53.200	53.200	173,013
2022-09-06	55.000	55.000	53.000	53.500	53.500	287,343
2022-09-05	55.300	55.300	54.300	54.600	54.600	133,396
2022-09-02	55.200	55.400	55.000	55.100	55.100	82,059
2022-09-01	55.200	55.600	54.900	55.100	55.100	238,148
2022-08-31	55.500	56.000	55.000	55.800	55.800	159,159
2022-08-30	55.100	56.200	55.100	55.500	55.500	122,154
2022-08-29	56.000	56.000	54.800	54.900	54.900	345,671
2022-08-26	56.500	56.900	56.500	56.600	56.600	94,019
2022-08-25	57.000	57.000	56.300	56.500	56.500	233,371
2022-08-24	57.000	58.200	57.000	57.200	57.200	446,164
2022-08-23	56.700	57.400	56.400	56.800	56.800	249,798
2022-08-22	56.000	56.900	55.600	56.500	56.500	222,768
2022-08-19	56.000	56.000	55.100	55.500	55.500	123,733
2022-08-18	56.000	56.400	55.600	55.900	55.900	101,884
2022-08-17	56.500	57.500	56.200	56.200	56.200	169,068
2022-08-16	56.800	57.000	56.200	56.300	56.300	116,069
2022-08-15	56.300	56.800	55.400	56.400	56.400	364,097
2022-08-12	55.300	55.400	54.900	54.900	54.900	186,353
2022-08-11	55.500	55.500	54.700	54.900	54.900	158,764
2022-08-10	54.400	55.600	54.400	54.900	54.900	206,213
2022-08-09	54.400	55.500	54.400	54.700	54.700	155,574
2022-08-08	54.200	54.300	53.100	54.000	54.000	119,359
2022-08-05	54.100	54.700	53.700	54.500	54.500	267,004
2022-08-04	54.700	54.900	53.100	54.000	54.000	234,021

← NewerPage 17 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.