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
2022-05-10	55.300	59.200	55.300	58.700	58.060	1,201,310
2022-05-09	62.400	62.900	58.000	58.000	57.367	2,602,075
2022-05-06	63.200	64.800	63.200	63.400	62.708	1,809,130
2022-05-05	66.900	68.500	66.300	66.400	65.676	1,597,795
2022-05-04	66.500	67.900	66.200	66.500	65.775	1,523,557
2022-05-03	68.800	69.600	66.700	67.000	66.269	3,239,189
2022-04-29	72.800	72.900	70.000	70.000	69.236	4,597,762
2022-04-28	72.000	73.300	69.300	70.400	69.632	6,350,921
2022-04-27	69.400	72.900	68.000	72.500	71.709	21,124,132
2022-04-26	63.300	69.400	63.300	69.400	68.643	8,296,026
2022-04-25	64.100	64.500	62.800	63.100	62.412	699,162
2022-04-22	64.500	65.900	64.500	65.300	64.588	346,335
2022-04-21	68.700	68.700	65.300	65.300	64.588	1,223,780
2022-04-20	65.300	69.200	65.300	66.500	65.775	2,846,194
2022-04-19	63.600	64.500	63.500	64.100	63.401	337,811
2022-04-18	64.900	64.900	63.600	63.600	62.906	480,530
2022-04-15	63.000	65.900	63.000	63.900	63.203	2,337,978
2022-04-14	62.400	63.800	62.300	62.600	61.917	258,706
2022-04-13	62.700	62.700	62.100	62.400	61.719	257,787
2022-04-12	62.200	62.800	61.800	62.500	61.818	367,450
2022-04-11	64.500	65.200	62.500	62.800	62.115	822,565
2022-04-08	63.100	64.700	62.900	64.200	63.500	367,279
2022-04-07	65.500	65.500	63.000	63.000	62.313	1,216,689
2022-04-06	64.200	66.300	63.800	65.700	64.983	2,737,790
2022-04-01	63.000	64.500	63.000	63.800	63.104	292,521
2022-03-31	62.900	66.200	62.600	63.000	62.313	982,908
2022-03-30	62.500	62.900	62.100	62.400	61.719	236,438
2022-03-29	62.600	63.100	62.100	62.100	61.423	409,866
2022-03-28	63.100	63.100	62.100	62.600	61.917	373,472
2022-03-25	64.300	64.400	63.600	63.600	62.906	187,252
2022-03-24	63.700	65.300	63.100	64.100	63.401	854,894
2022-03-23	63.700	64.000	62.800	63.100	62.412	273,591
2022-03-22	64.400	64.400	63.200	63.500	62.807	200,385
2022-03-21	65.000	65.000	63.700	63.700	63.005	324,993
2022-03-18	63.300	65.100	63.300	64.300	63.599	457,069
2022-03-17	63.000	63.600	62.700	63.400	62.708	295,923
2022-03-16	62.800	63.600	62.600	63.100	62.412	139,118
2022-03-15	64.000	64.000	62.600	62.700	62.016	215,933
2022-03-14	63.200	64.000	63.000	64.000	63.302	140,097
2022-03-11	64.300	64.700	63.100	63.100	62.412	142,844
2022-03-10	64.800	64.900	64.300	64.300	63.599	150,494
2022-03-09	63.400	64.000	63.100	63.900	63.203	228,959
2022-03-08	63.100	64.200	62.200	62.600	61.917	348,777
2022-03-07	65.700	65.800	63.700	64.000	63.302	489,108
2022-03-04	67.300	67.900	65.900	66.100	65.379	357,699
2022-03-03	67.600	69.200	67.100	67.900	67.159	577,435
2022-03-02	67.500	67.700	66.700	67.500	66.764	120,925
2022-03-01	67.300	68.200	66.800	67.700	66.962	448,078
2022-02-25	66.700	67.500	66.100	66.300	65.577	307,528
2022-02-24	68.000	69.100	66.100	66.100	65.379	847,023
2022-02-23	65.300	69.000	65.300	68.900	68.148	1,501,102
2022-02-22	66.700	66.700	64.800	65.600	64.884	315,052
2022-02-21	66.000	66.900	65.900	66.700	65.972	372,598
2022-02-18	64.900	66.600	64.900	65.800	65.082	284,154
2022-02-17	64.800	65.700	64.500	65.100	64.390	254,298
2022-02-16	65.000	65.800	64.500	64.700	63.994	156,921
2022-02-15	65.100	65.100	64.500	64.600	63.895	195,810
2022-02-14	65.900	65.900	64.500	65.100	64.390	216,117
2022-02-11	66.200	66.200	65.900	66.100	65.379	196,026
2022-02-10	67.100	67.100	65.600	66.200	65.478	194,574

← NewerPage 19 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.