Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
65,966.81 +92.57 (+0.14%) CMC Crypto 200
1,421.44 +6.68 (+0.47%)
Yankuang Energy Group Company Limited (YZCAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 22.80 | 22.80 | 22.29 | 22.30 | 22.30 | 1,829 |
| 19 Apr 2024 | 23.32 | 23.43 | 23.32 | 23.36 | 23.36 | 3,548 |
| 18 Apr 2024 | 22.33 | 23.26 | 22.33 | 23.04 | 23.04 | 2,042 |
| 17 Apr 2024 | 22.98 | 23.10 | 22.98 | 22.98 | 22.98 | 1,351 |
| 16 Apr 2024 | 22.32 | 23.07 | 22.32 | 23.07 | 23.07 | 963 |
| 15 Apr 2024 | 22.64 | 22.75 | 22.61 | 22.61 | 22.61 | 1,849 |
| 12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 741 |
| 11 Apr 2024 | 22.20 | 22.73 | 22.20 | 22.52 | 22.52 | 5,877 |
| 10 Apr 2024 | 21.51 | 22.10 | 21.51 | 22.10 | 22.10 | 551 |
| 09 Apr 2024 | 21.78 | 21.78 | 21.62 | 21.68 | 21.68 | 2,941 |
| 08 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 333 |
| 05 Apr 2024 | 20.59 | 20.60 | 20.50 | 20.50 | 20.50 | 960 |
| 04 Apr 2024 | 21.54 | 21.60 | 21.36 | 21.36 | 21.36 | 1,386 |
| 03 Apr 2024 | 21.31 | 21.67 | 21.31 | 21.54 | 21.54 | 4,239 |
| 02 Apr 2024 | 20.74 | 21.07 | 20.74 | 20.78 | 20.78 | 3,099 |
| 01 Apr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 28 Mar 2024 | 21.00 | 21.00 | 20.82 | 20.85 | 20.85 | 16,674 |
| 27 Mar 2024 | 21.33 | 21.45 | 21.33 | 21.33 | 21.33 | 20,980 |
| 26 Mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 385 |
| 25 Mar 2024 | 22.66 | 22.66 | 22.47 | 22.47 | 22.47 | 378 |
| 22 Mar 2024 | 21.70 | 22.60 | 21.70 | 22.45 | 22.45 | 3,213 |
| 21 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 20 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 19 Mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 18 Mar 2024 | 22.32 | 22.32 | 22.26 | 22.26 | 22.26 | 1,579 |
| 15 Mar 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 6,738 |
| 14 Mar 2024 | 23.69 | 23.88 | 23.45 | 23.45 | 23.45 | 1,414 |
| 13 Mar 2024 | 23.80 | 23.85 | 23.80 | 23.84 | 23.84 | 1,410 |
| 12 Mar 2024 | 23.55 | 23.81 | 23.55 | 23.69 | 23.69 | 3,199 |
| 11 Mar 2024 | 25.00 | 25.00 | 24.15 | 24.25 | 24.25 | 2,194 |
| 08 Mar 2024 | 25.48 | 25.48 | 25.40 | 25.41 | 25.41 | 4,535 |
| 07 Mar 2024 | 25.00 | 25.39 | 25.00 | 25.39 | 25.39 | 5,623 |
| 06 Mar 2024 | 24.86 | 24.93 | 24.86 | 24.87 | 24.87 | 921 |
| 05 Mar 2024 | 24.25 | 24.25 | 24.22 | 24.25 | 24.25 | 3,993 |
| 04 Mar 2024 | 24.00 | 24.43 | 24.00 | 24.35 | 24.35 | 2,883 |
| 01 Mar 2024 | 23.62 | 23.62 | 23.49 | 23.49 | 23.49 | 2,000 |
| 29 Feb 2024 | 22.85 | 22.96 | 22.85 | 22.90 | 22.90 | 2,973 |
| 28 Feb 2024 | 23.20 | 23.25 | 23.19 | 23.19 | 23.19 | 2,669 |
| 27 Feb 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 26 Feb 2024 | 21.86 | 22.55 | 21.86 | 22.55 | 22.55 | 3,374 |
| 23 Feb 2024 | 24.01 | 24.01 | 23.72 | 23.72 | 23.72 | 394 |
| 22 Feb 2024 | 25.08 | 25.08 | 23.48 | 24.00 | 24.00 | 5,264 |
| 21 Feb 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 22.18 | 983 |
| 20 Feb 2024 | 22.17 | 22.49 | 22.16 | 22.26 | 22.26 | 5,934 |
| 16 Feb 2024 | 19.93 | 20.00 | 19.91 | 20.00 | 20.00 | 2,242 |
| 15 Feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 Feb 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | 534 |
| 13 Feb 2024 | 20.07 | 20.07 | 19.90 | 19.90 | 19.90 | 3,471 |
| 12 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 441 |
| 09 Feb 2024 | 20.02 | 20.17 | 19.81 | 19.83 | 19.83 | 3,456 |
| 08 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 318 |
| 07 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 235 |
| 06 Feb 2024 | 20.24 | 20.37 | 20.24 | 20.33 | 20.33 | 1,225 |
| 05 Feb 2024 | 20.37 | 20.38 | 20.28 | 20.38 | 20.38 | 1,027 |
| 02 Feb 2024 | 20.27 | 20.32 | 20.09 | 20.32 | 20.32 | 6,133 |
| 01 Feb 2024 | 20.01 | 20.20 | 19.94 | 20.08 | 20.08 | 2,487 |
| 31 Jan 2024 | 20.48 | 20.56 | 20.35 | 20.35 | 20.35 | 2,724 |
| 30 Jan 2024 | 20.50 | 20.56 | 20.49 | 20.56 | 20.56 | 1,054 |
| 29 Jan 2024 | 21.02 | 21.02 | 20.99 | 20.99 | 20.99 | 1,186 |
| 26 Jan 2024 | 20.87 | 20.96 | 20.87 | 20.96 | 20.96 | 316 |
| 25 Jan 2024 | 20.83 | 20.89 | 20.83 | 20.89 | 20.89 | 922 |
| 24 Jan 2024 | 20.13 | 20.15 | 20.07 | 20.15 | 20.15 | 622 |
| 23 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 387 |
| 22 Jan 2024 | 19.00 | 19.00 | 18.82 | 18.91 | 18.91 | 2,847 |
| 19 Jan 2024 | 19.11 | 19.26 | 19.11 | 19.26 | 19.26 | 2,278 |
| 18 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 447 |
| 17 Jan 2024 | 19.81 | 19.81 | 19.71 | 19.71 | 19.71 | 7,156 |
| 16 Jan 2024 | 20.34 | 20.39 | 20.25 | 20.35 | 20.35 | 2,550 |
| 12 Jan 2024 | 20.21 | 20.45 | 20.21 | 20.43 | 20.43 | 1,288 |
| 11 Jan 2024 | 20.02 | 20.02 | 19.89 | 19.89 | 19.89 | 1,467 |
| 10 Jan 2024 | 20.30 | 20.50 | 20.20 | 20.45 | 20.45 | 1,416 |
| 09 Jan 2024 | 20.45 | 20.45 | 20.34 | 20.34 | 20.34 | 401 |
| 08 Jan 2024 | 20.64 | 20.64 | 20.18 | 20.34 | 20.34 | 1,778 |
| 05 Jan 2024 | 20.88 | 21.08 | 20.88 | 21.04 | 21.04 | 2,534 |
| 04 Jan 2024 | 20.65 | 20.65 | 20.53 | 20.65 | 20.65 | 1,473 |
| 03 Jan 2024 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 2,339 |
| 02 Jan 2024 | 19.60 | 19.65 | 19.45 | 19.45 | 19.45 | 1,774 |
| 29 Dec 2023 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 477 |
| 28 Dec 2023 | 18.80 | 18.93 | 18.80 | 18.93 | 18.93 | 854 |
| 27 Dec 2023 | 19.46 | 19.46 | 19.33 | 19.33 | 19.33 | 830 |
| 26 Dec 2023 | 19.24 | 19.24 | 19.16 | 19.16 | 19.16 | 892 |
| 22 Dec 2023 | 18.50 | 19.30 | 18.50 | 19.23 | 19.23 | 5,518 |
| 21 Dec 2023 | 18.01 | 18.67 | 18.01 | 18.67 | 18.67 | 1,561 |
| 20 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 303 |
| 19 Dec 2023 | 18.42 | 18.46 | 18.41 | 18.41 | 18.41 | 2,233 |
| 18 Dec 2023 | 18.38 | 18.38 | 18.22 | 18.23 | 18.23 | 1,532 |
| 15 Dec 2023 | 17.96 | 17.97 | 17.84 | 17.84 | 17.84 | 3,137 |
| 14 Dec 2023 | 17.95 | 17.97 | 17.89 | 17.96 | 17.96 | 3,319 |
| 13 Dec 2023 | 18.00 | 18.00 | 17.83 | 17.83 | 17.83 | 1,266 |
| 12 Dec 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 464 |
| 11 Dec 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 22,777 |
| 08 Dec 2023 | 17.76 | 17.76 | 17.54 | 17.57 | 17.57 | 8,652 |
| 07 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 554 |
| 06 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 322 |
| 05 Dec 2023 | 18.02 | 18.23 | 18.02 | 18.18 | 18.18 | 825 |
| 04 Dec 2023 | 18.70 | 18.75 | 18.70 | 18.75 | 18.75 | 1,457 |
| 01 Dec 2023 | 18.69 | 18.69 | 18.65 | 18.65 | 18.65 | 2,458 |
| 30 Nov 2023 | 18.34 | 18.50 | 18.34 | 18.50 | 18.50 | 698 |
| 29 Nov 2023 | 18.42 | 18.44 | 18.42 | 18.44 | 18.44 | 571 |
| 28 Nov 2023 | 18.47 | 18.52 | 18.47 | 18.52 | 18.52 | 383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.