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
2022-08-03	55.500	56.400	55.000	55.000	54.400	260,749
2022-08-02	57.200	57.200	55.600	56.100	55.488	227,570
2022-08-01	56.700	57.300	56.400	57.200	56.576	229,061
2022-07-29	56.900	57.000	55.900	56.900	56.279	250,320
2022-07-28	56.800	57.100	55.900	55.900	55.290	148,288
2022-07-27	56.400	57.000	55.800	56.300	55.686	153,420
2022-07-26	58.000	58.200	56.300	56.700	56.082	299,498
2022-07-25	57.600	58.900	57.200	57.900	57.268	394,589
2022-07-22	59.200	61.200	57.300	57.700	57.071	1,305,815
2022-07-21	56.000	57.000	55.200	57.000	56.378	238,424
2022-07-20	56.400	56.500	55.400	55.500	54.895	214,128
2022-07-19	56.000	56.700	55.400	55.800	55.191	198,170
2022-07-18	55.300	56.200	54.600	55.500	54.895	290,608
2022-07-15	56.100	56.200	54.800	55.300	54.697	230,096
2022-07-14	56.900	56.900	54.600	56.000	55.389	246,422
2022-07-13	56.100	57.800	56.000	56.900	56.279	499,875
2022-07-12	56.600	56.700	54.500	54.800	54.202	361,013
2022-07-11	56.700	57.800	56.200	57.400	56.774	246,114
2022-07-08	56.500	57.000	55.500	56.000	55.389	262,620
2022-07-07	55.700	56.900	54.700	56.300	55.686	307,892
2022-07-06	57.300	57.500	55.600	55.700	55.092	251,237
2022-07-05	56.400	57.800	56.300	57.300	56.675	376,280
2022-07-04	55.500	57.300	54.900	55.300	54.697	253,614
2022-07-01	57.000	58.300	55.900	55.900	55.290	626,561
2022-06-30	56.600	57.000	55.800	57.000	56.378	415,420
2022-06-29	57.400	58.700	56.900	57.400	56.774	477,559
2022-06-28	58.600	60.500	58.000	58.000	57.367	1,462,476
2022-06-27	58.800	59.000	57.300	57.800	57.170	673,317
2022-06-24	56.600	58.600	56.600	58.100	57.466	784,291
2022-06-23	55.600	57.000	55.200	56.700	56.082	389,521
2022-06-22	57.000	58.600	55.400	55.500	54.895	649,060
2022-06-21	55.200	56.900	54.800	56.700	56.082	445,251
2022-06-20	56.300	56.500	54.200	54.500	53.906	300,717
2022-06-17	53.800	56.000	53.800	56.000	55.389	543,517
2022-06-16	57.800	58.400	55.200	55.200	54.598	708,053
2022-06-15	58.100	60.900	56.700	57.500	56.873	2,388,587
2022-06-14	55.800	56.400	54.900	55.900	55.290	309,340
2022-06-13	56.900	57.600	56.200	56.600	55.983	433,477
2022-06-10	58.700	59.100	57.500	57.500	56.873	555,818
2022-06-09	58.200	59.200	58.100	58.800	58.159	792,613
2022-06-08	56.500	57.800	56.500	57.800	57.170	561,918
2022-06-07	55.800	56.500	55.300	56.400	55.785	257,935
2022-06-06	55.500	55.900	54.800	55.800	55.191	461,151
2022-06-02	54.300	55.100	54.300	54.600	54.004	400,896
2022-06-01	53.700	54.600	53.700	54.300	53.708	427,300
2022-05-31	53.000	54.100	53.000	53.900	53.312	387,398
2022-05-30	52.300	53.900	52.300	53.400	52.818	818,592
2022-05-27	51.800	52.200	51.500	52.000	51.433	290,305
2022-05-26	51.800	52.500	51.200	51.300	50.740	337,745
2022-05-25	51.400	52.000	51.100	51.800	51.235	330,572
2022-05-24	51.600	52.300	51.300	51.400	50.839	371,709
2022-05-23	52.300	52.500	51.500	51.800	51.235	469,000
2022-05-20	52.800	54.600	52.500	52.500	51.927	1,846,224
2022-05-19	52.600	52.700	50.900	51.800	51.235	801,871
2022-05-18	52.100	53.100	51.800	52.800	52.224	570,106
2022-05-17	51.100	52.600	51.100	52.600	52.026	666,990
2022-05-16	53.500	54.200	50.900	51.600	51.037	1,507,340
2022-05-13	52.500	55.700	52.000	53.100	52.521	2,475,383
2022-05-12	56.100	56.500	53.000	53.000	52.422	1,811,374
2022-05-11	58.000	58.300	57.300	57.500	56.873	849,927

← NewerPage 18 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.