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
2022-02-09	67.000	67.500	66.200	66.500	65.775	553,083
2022-02-08	65.600	67.200	65.100	66.500	65.775	598,161
2022-02-07	62.500	66.000	62.500	65.900	65.181	1,033,371
2022-01-26	62.500	62.500	62.000	62.100	61.423	164,761
2022-01-25	63.700	63.700	61.900	62.300	61.620	569,225
2022-01-24	64.300	64.300	63.600	63.700	63.005	245,251
2022-01-21	63.400	65.200	63.400	64.300	63.599	896,052
2022-01-20	62.800	64.100	62.500	63.600	62.906	213,808
2022-01-19	62.800	63.000	62.300	62.800	62.115	155,725
2022-01-18	62.700	63.500	62.500	62.500	61.818	121,253
2022-01-17	62.800	62.800	62.300	62.700	62.016	220,106
2022-01-14	63.800	63.800	62.700	62.800	62.115	311,514
2022-01-13	63.200	65.400	63.200	63.700	63.005	636,125
2022-01-12	64.000	64.000	62.900	63.000	62.313	172,289
2022-01-11	63.900	63.900	62.800	63.000	62.313	231,700
2022-01-10	63.700	64.200	63.100	63.900	63.203	400,307
2022-01-07	64.400	64.400	62.800	62.800	62.115	255,089
2022-01-06	63.600	64.500	63.100	63.700	63.005	343,930
2022-01-05	64.100	64.500	63.400	63.700	63.005	428,658
2022-01-04	62.400	64.100	62.400	64.000	63.302	540,766
2022-01-03	63.400	63.400	62.300	62.700	62.016	246,336
2021-12-30	62.700	63.400	62.500	63.000	62.313	455,495
2021-12-29	61.700	62.600	61.600	62.400	61.719	369,269
2021-12-28	61.900	62.300	61.600	61.700	61.027	149,883
2021-12-27	61.500	62.400	61.500	61.500	60.829	275,799
2021-12-24	61.200	61.400	60.900	61.400	60.730	259,707
2021-12-23	61.600	61.600	61.000	61.400	60.730	168,827
2021-12-22	61.800	61.800	61.000	61.400	60.730	329,524
2021-12-21	61.600	62.000	60.900	61.700	61.027	433,374
2021-12-20	63.200	64.400	61.900	61.900	61.225	1,234,864
2021-12-17	61.000	64.500	61.000	61.400	60.730	1,861,681
2021-12-16	61.700	61.700	60.300	61.400	60.730	248,830
2021-12-15	61.300	61.400	61.100	61.400	60.730	263,528
2021-12-14	61.600	61.600	60.700	61.400	60.730	283,248
2021-12-13	61.400	61.500	61.000	61.400	60.730	123,402
2021-12-10	61.400	61.600	61.000	61.300	60.631	227,815
2021-12-09	61.000	61.100	60.600	60.900	60.236	205,523
2021-12-08	61.200	61.600	60.800	60.900	60.236	168,029
2021-12-07	60.900	61.300	60.600	60.900	60.236	180,335
2021-12-06	61.000	61.000	60.300	60.900	60.236	222,031
2021-12-03	61.000	61.600	60.300	60.900	60.236	432,297
2021-12-02	61.000	61.000	60.300	61.000	60.335	311,691
2021-12-01	60.800	61.400	60.700	61.100	60.434	162,153
2021-11-30	61.200	61.400	61.000	61.100	60.434	193,813
2021-11-29	61.300	61.700	60.400	61.000	60.335	313,802
2021-11-26	62.100	62.800	60.900	62.000	61.324	458,598
2021-11-25	62.700	62.800	62.300	62.800	62.115	133,978
2021-11-24	63.000	63.500	62.700	62.800	62.115	244,177
2021-11-23	63.000	63.200	62.000	62.800	62.115	304,459
2021-11-22	63.000	63.500	62.500	63.100	62.412	255,779
2021-11-19	64.400	64.500	63.000	63.100	62.412	327,230
2021-11-18	63.100	64.300	63.000	64.300	63.599	422,187
2021-11-17	63.500	63.500	62.700	63.400	62.708	329,264
2021-11-16	63.400	63.600	62.900	63.600	62.906	224,408
2021-11-15	63.800	63.800	62.900	63.600	62.906	291,848
2021-11-12	63.700	63.700	62.400	63.700	63.005	471,309
2021-11-11	63.100	63.600	62.800	63.100	62.412	250,373
2021-11-10	63.300	63.900	63.000	63.100	62.412	236,692
2021-11-09	63.300	63.600	63.000	63.500	62.807	320,758
2021-11-08	63.000	64.000	62.800	63.500	62.807	226,643

← NewerPage 20 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.