EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.250	39.400	37.500	37.670	36.829	21,689,398
2024-07-26	38.780	40.670	38.770	39.500	38.618	26,682,739
2024-07-25	37.980	38.960	37.460	38.450	37.591	13,464,642
2024-07-24	39.040	39.200	37.620	37.840	36.995	17,571,655
2024-07-23	40.000	40.500	38.810	38.850	37.983	17,076,084
2024-07-22	40.000	40.600	39.750	40.010	39.117	16,818,905
2024-07-19	39.450	40.180	39.250	40.000	39.107	18,147,985
2024-07-18	38.130	40.140	38.060	39.820	38.931	25,178,359
2024-07-17	38.430	38.880	37.890	38.650	37.787	17,356,016
2024-07-16	38.000	39.450	37.900	38.780	37.914	23,646,692
2024-07-15	37.690	38.200	37.500	37.650	36.809	14,397,109
2024-07-12	37.270	38.580	37.070	37.970	37.122	24,340,036
2024-07-11	35.880	37.720	35.420	37.330	36.497	30,725,149
2024-07-10	35.150	36.560	34.690	35.240	34.453	19,475,337
2024-07-09	36.220	36.390	34.950	35.540	34.746	27,975,476
2024-07-08	37.200	37.250	36.130	36.240	35.431	18,129,531
2024-07-05	37.710	38.090	37.220	37.450	36.614	11,235,975
2024-07-04	38.330	38.490	37.640	37.800	36.956	11,464,886
2024-07-03	38.570	39.670	37.830	38.200	37.347	17,536,799
2024-07-02	38.410	38.850	37.860	37.930	37.083	13,694,122
2024-07-01	39.370	39.600	37.140	38.560	37.699	31,485,645
2024-06-28	41.000	41.310	39.720	39.920	39.029	22,393,119
2024-06-27	40.890	41.540	40.390	41.100	40.182	14,214,381
2024-06-26	40.600	41.500	39.890	41.130	40.212	19,191,312
2024-06-25	41.690	42.490	40.550	40.900	39.987	18,439,868
2024-06-24	41.990	42.680	40.900	41.950	41.013	21,894,352
2024-06-21	42.090	42.390	41.110	41.510	40.583	14,678,311
2024-06-20	42.500	43.090	42.000	42.070	41.131	14,027,366
2024-06-19	43.200	43.750	42.570	42.770	41.815	18,469,937
2024-06-18	42.620	43.420	42.600	42.840	41.883	19,654,321
2024-06-17	40.110	43.030	40.010	42.980	42.020	41,328,809
2024-06-14	40.370	40.860	39.410	40.500	39.596	24,457,933
2024-06-13	40.820	41.500	40.200	40.320	39.420	21,811,414
2024-06-12	40.850	41.180	40.260	40.750	39.840	18,648,683
2024-06-11	40.930	41.670	40.610	41.250	40.329	20,274,451
2024-06-07	41.860	42.840	41.050	41.290	40.368	30,115,064
2024-06-06	43.060	43.480	42.040	42.540	41.590	33,882,695
2024-06-05	43.380	44.270	42.470	42.600	41.649	42,208,522
2024-06-04	41.550	44.380	41.400	43.710	42.734	66,109,167
2024-06-03	39.680	41.200	39.560	40.780	39.869	47,865,353
2024-05-31	38.200	39.900	38.160	39.180	38.305	35,694,141
2024-05-30	37.950	38.660	37.550	38.450	37.591	27,472,329
2024-05-29	36.650	38.990	36.600	37.470	36.633	37,666,066
2024-05-28	36.520	37.260	36.220	36.350	35.538	13,101,373
2024-05-27	36.980	37.150	36.130	36.700	35.881	13,600,931
2024-05-24	37.790	38.030	36.930	36.950	36.125	18,539,527
2024-05-23	38.670	38.840	37.890	38.060	37.210	18,800,192
2024-05-22	37.200	39.230	36.900	38.960	38.090	42,151,998
2024-05-21	37.180	37.440	36.800	37.090	36.262	15,382,713
2024-05-20	38.080	38.450	37.370	37.670	36.340	17,965,045
2024-05-17	37.400	38.100	37.130	38.070	36.726	17,355,364
2024-05-16	37.580	38.170	37.120	37.600	36.273	13,434,788
2024-05-15	37.880	38.990	37.320	37.400	36.080	14,022,668
2024-05-14	38.090	38.280	37.510	37.610	36.282	14,939,679
2024-05-13	38.190	38.580	37.680	37.990	36.649	17,499,963
2024-05-10	39.990	39.990	38.760	38.950	37.575	23,091,281
2024-05-09	39.850	40.300	38.810	39.700	38.298	51,913,940
2024-05-08	38.640	38.750	37.410	37.610	36.282	18,409,131
2024-05-07	38.670	38.980	38.350	38.840	37.469	16,485,692
2024-05-06	38.000	39.300	38.000	38.780	37.411	32,096,344

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.2300 CNY
2026-05-14	0.2338 CNY
2025-09-17	0.2450 CNY
2025-05-19	0.5000 CNY
2024-05-21	0.5000 CNY
2023-06-19	0.1600 CNY
2022-07-08	0.1600 CNY
2021-05-25	0.0250 CNY
2020-06-09	0.1702 CNY

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