Changzhou Evergreen Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.560	20.750	20.380	20.450	20.372	2,177,094
2025-10-24	20.150	20.540	20.150	20.490	20.412	2,553,700
2025-10-23	20.050	20.300	19.890	20.150	20.073	2,793,200
2025-10-22	20.140	20.250	19.970	20.170	20.093	1,944,273
2025-10-21	19.940	20.140	19.850	20.140	20.063	2,040,000
2025-10-20	19.640	19.970	19.640	19.910	19.834	2,356,866
2025-10-17	19.890	19.940	19.550	19.580	19.506	1,941,300
2025-10-16	20.150	20.160	19.710	19.860	19.785	2,099,842
2025-10-15	20.060	20.150	19.820	20.080	20.004	1,848,400
2025-10-14	19.900	20.310	19.900	19.960	19.884	2,958,600
2025-10-13	19.420	19.940	18.900	19.890	19.814	3,067,496
2025-10-10	19.740	19.910	19.480	19.820	19.745	2,547,709
2025-10-09	19.700	20.100	19.410	19.690	19.615	2,752,400
2025-09-30	19.600	19.730	19.500	19.510	19.436	1,584,400
2025-09-29	19.550	19.670	19.180	19.570	19.436	2,392,273
2025-09-26	20.230	20.320	19.400	19.550	19.416	2,922,800
2025-09-25	19.780	20.230	19.700	19.760	19.625	2,851,915
2025-09-24	19.750	19.790	19.360	19.730	19.595	1,944,955
2025-09-23	19.790	19.840	19.040	19.620	19.486	2,655,201
2025-09-22	19.800	19.950	19.610	19.680	19.545	1,612,500
2025-09-19	20.160	20.200	19.610	19.800	19.664	1,996,100
2025-09-18	20.400	20.420	19.750	19.920	19.783	3,283,600
2025-09-17	20.240	20.480	20.180	20.360	20.220	2,779,733
2025-09-16	20.220	20.290	19.910	20.260	20.121	2,187,600
2025-09-15	20.110	20.340	20.020	20.110	19.972	2,053,200
2025-09-12	20.180	20.350	19.960	20.010	19.873	2,051,600
2025-09-11	20.070	20.260	19.900	20.170	20.032	2,144,400
2025-09-10	20.100	20.340	19.970	20.060	19.922	1,900,908
2025-09-09	20.100	20.270	19.960	20.100	19.962	2,247,909
2025-09-08	19.930	20.280	19.930	20.230	20.091	2,104,800
2025-09-05	19.630	19.990	19.630	19.920	19.783	2,635,877
2025-09-04	19.580	20.000	19.430	19.630	19.495	3,485,000
2025-09-03	20.110	20.140	19.430	19.500	19.366	3,069,500
2025-09-02	20.140	20.470	19.410	20.100	19.962	5,506,614
2025-09-01	20.350	20.510	20.040	20.140	20.002	3,704,154
2025-08-29	20.200	20.400	20.020	20.250	20.111	3,055,411
2025-08-28	20.910	21.150	19.520	20.290	20.151	8,327,266
2025-08-27	22.240	22.330	20.910	20.920	20.777	7,265,833
2025-08-26	22.540	22.650	22.170	22.240	22.088	4,959,271
2025-08-25	22.260	22.830	22.260	22.520	22.366	6,689,546
2025-08-22	22.510	22.590	22.180	22.270	22.117	4,898,659
2025-08-21	22.400	22.720	22.280	22.470	22.316	5,277,667
2025-08-20	22.550	22.900	22.120	22.350	22.197	5,152,485
2025-08-19	22.600	22.870	22.170	22.280	22.127	6,420,768
2025-08-18	22.500	22.950	22.250	22.600	22.445	7,681,746
2025-08-15	22.350	22.520	22.040	22.250	22.097	5,400,931
2025-08-14	22.600	22.680	22.200	22.450	22.296	6,827,296
2025-08-13	22.150	22.740	21.900	22.730	22.574	8,124,776
2025-08-12	22.350	22.440	22.080	22.150	21.998	3,126,866
2025-08-11	22.300	22.450	22.070	22.350	22.197	5,001,248
2025-08-08	21.760	22.430	21.600	22.200	22.048	8,670,926
2025-08-07	21.380	21.850	20.910	21.730	21.581	5,897,992
2025-08-06	21.660	21.950	21.340	21.360	21.214	4,971,272
2025-08-05	22.080	22.370	21.540	21.800	21.651	4,444,900
2025-08-04	20.500	21.810	20.030	21.640	21.492	6,394,602
2025-08-01	22.130	22.170	21.510	21.680	21.531	4,341,381
2025-07-31	21.790	22.460	21.390	22.150	21.998	6,396,466
2025-07-30	22.890	22.900	21.800	21.980	21.829	8,998,887
2025-07-29	22.550	23.780	22.500	22.900	22.743	11,381,341
2025-07-28	22.160	23.310	22.160	22.970	22.813	12,099,957

← NewerPage 5 of 14 · 830 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0726 CNY
2025-09-30	0.0600 CNY
2025-05-30	0.0728 CNY
2024-06-27	0.1000 CNY
2023-12-01	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.