EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	37.750	37.970	36.940	36.970	35.665	20,171,916
2024-04-29	36.380	38.450	36.360	37.740	36.408	35,727,930
2024-04-26	35.510	36.540	35.500	36.290	35.009	21,879,662
2024-04-25	34.850	36.990	34.830	35.920	34.652	37,551,857
2024-04-24	34.700	34.770	33.590	34.270	33.060	24,091,282
2024-04-23	34.890	35.250	34.370	35.000	33.764	14,230,423
2024-04-22	35.150	35.800	34.310	34.850	33.620	18,097,295
2024-04-19	36.160	36.160	34.710	35.000	33.764	20,735,094
2024-04-18	36.460	36.730	35.430	36.200	34.922	16,845,317
2024-04-17	35.960	36.670	35.940	36.510	35.221	15,980,111
2024-04-16	36.990	37.020	35.630	35.680	34.420	20,302,884
2024-04-15	36.700	38.260	36.600	37.010	35.703	21,264,520
2024-04-12	38.410	38.550	36.610	36.690	35.395	27,074,984
2024-04-11	38.880	39.230	38.230	38.620	37.257	16,534,146
2024-04-10	40.520	40.540	39.100	39.350	37.961	15,337,720
2024-04-09	38.500	40.290	38.400	40.140	38.723	28,022,460
2024-04-08	39.860	40.840	38.600	38.610	37.247	25,676,565
2024-04-03	41.200	41.760	40.250	40.470	39.041	20,093,329
2024-04-02	40.680	41.550	40.210	41.200	39.745	24,308,182
2024-04-01	39.390	40.830	39.390	40.680	39.244	20,578,181
2024-03-29	39.210	40.200	39.160	39.160	37.777	7,994,880
2024-03-28	38.890	39.780	38.800	39.270	37.884	13,958,376
2024-03-27	40.800	40.970	38.840	38.840	37.469	18,260,564
2024-03-26	39.240	41.530	39.150	41.060	39.610	27,106,322
2024-03-25	40.350	40.420	39.340	39.340	37.951	16,589,890
2024-03-22	41.600	41.840	40.420	40.420	38.993	18,068,273
2024-03-21	41.810	42.600	41.600	41.770	40.295	17,628,150
2024-03-20	41.500	42.490	41.320	41.940	40.459	17,544,010
2024-03-19	42.000	42.650	41.500	41.600	40.131	20,485,515
2024-03-18	42.200	42.500	41.530	42.080	40.594	29,986,037
2024-03-15	41.400	41.660	40.240	41.060	39.610	23,898,729
2024-03-14	42.150	43.050	41.420	41.710	40.237	22,735,879
2024-03-13	42.060	42.570	41.720	42.500	41.000	26,929,173
2024-03-12	43.200	43.480	42.000	42.450	40.951	48,308,781
2024-03-11	38.600	42.760	38.550	42.500	41.000	64,894,691
2024-03-08	37.880	38.700	37.290	37.610	36.282	16,260,615
2024-03-07	38.860	39.150	37.870	37.870	36.533	15,815,346
2024-03-06	38.180	39.820	37.900	38.930	37.556	21,411,525
2024-03-05	38.400	38.710	37.870	38.450	37.093	20,652,491
2024-03-04	39.410	40.490	38.810	38.930	37.556	27,492,673
2024-03-01	38.330	39.810	38.200	39.400	38.009	43,252,515
2024-02-29	35.630	38.330	35.630	38.310	36.957	43,747,430
2024-02-28	36.850	38.380	35.970	35.980	34.710	38,204,007
2024-02-27	35.800	36.650	35.680	36.650	35.356	21,689,614
2024-02-26	36.000	36.500	35.600	35.950	34.681	19,668,478
2024-02-23	35.800	36.500	35.480	36.100	34.826	20,237,916
2024-02-22	35.290	35.860	35.230	35.670	34.411	16,055,149
2024-02-21	34.690	36.400	34.500	35.610	34.353	25,375,661
2024-02-20	34.810	35.080	34.350	34.900	33.668	15,914,499
2024-02-19	35.400	35.770	34.710	35.150	33.909	20,361,694
2024-02-08	34.480	35.700	34.180	35.200	33.957	27,907,558
2024-02-07	34.190	34.990	33.800	34.170	32.964	32,598,774
2024-02-06	31.740	34.300	31.700	34.210	33.002	30,615,392
2024-02-05	32.380	33.370	30.530	32.030	30.899	33,833,864
2024-02-02	34.000	34.330	31.660	32.800	31.642	29,751,457
2024-02-01	34.200	34.950	33.760	33.920	32.722	21,850,964
2024-01-31	35.050	36.780	34.700	34.780	33.552	31,653,994
2024-01-30	35.640	36.600	34.750	34.800	33.571	19,714,277
2024-01-29	38.000	38.100	36.030	36.030	34.758	22,726,923
2024-01-26	38.500	38.950	37.900	37.900	36.562	20,381,560

← NewerPage 11 of 21 · 1,219 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.