EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.680	38.980	37.230	38.930	37.556	26,960,584
2024-01-24	38.840	38.880	36.910	38.070	36.726	29,424,288
2024-01-23	38.810	39.650	37.780	38.590	37.228	28,845,824
2024-01-22	39.700	40.900	38.310	39.070	37.691	38,708,211
2024-01-19	39.000	41.800	38.900	40.270	38.848	38,791,151
2024-01-18	38.270	39.590	37.960	39.450	38.057	25,870,139
2024-01-17	40.310	40.310	38.510	38.510	37.150	26,894,092
2024-01-16	39.790	41.200	39.460	40.560	39.128	23,539,863
2024-01-15	40.400	40.600	39.500	39.910	38.501	15,339,414
2024-01-12	41.080	41.590	40.700	40.760	39.321	23,853,333
2024-01-11	39.140	42.000	38.680	41.330	39.871	37,380,202
2024-01-10	38.950	40.250	38.360	39.230	37.845	20,682,743
2024-01-09	39.150	40.130	38.200	39.150	37.768	22,392,979
2024-01-08	39.650	40.660	39.150	39.150	37.768	20,253,341
2024-01-05	39.430	41.510	39.200	39.490	38.096	24,625,197
2024-01-04	40.880	40.880	39.400	39.600	38.202	17,091,666
2024-01-03	40.600	41.080	40.420	40.920	39.475	13,904,277
2024-01-02	42.270	42.270	40.850	40.850	39.408	19,361,591
2023-12-29	42.140	42.950	42.000	42.200	40.710	24,112,542
2023-12-28	39.030	42.330	38.810	42.170	40.681	42,968,902
2023-12-27	39.890	39.890	38.870	39.030	37.652	14,508,822
2023-12-26	39.850	40.020	39.510	39.780	38.376	10,652,419
2023-12-25	39.400	40.350	39.360	39.850	38.443	14,790,737
2023-12-22	38.690	40.280	37.890	39.490	38.096	28,113,161
2023-12-21	37.630	39.170	37.620	38.730	37.363	23,336,275
2023-12-20	38.630	38.740	37.880	37.890	36.552	13,419,497
2023-12-19	38.300	39.150	38.160	38.620	37.257	13,726,571
2023-12-18	39.160	39.460	38.220	38.340	36.986	18,439,198
2023-12-15	39.690	40.380	39.320	39.320	37.932	19,301,061
2023-12-14	40.400	41.160	39.300	39.350	37.961	18,316,130
2023-12-13	41.060	41.160	39.800	39.930	38.520	17,765,198
2023-12-12	41.190	41.940	41.050	41.180	39.726	13,074,507
2023-12-11	41.620	41.690	40.510	41.550	40.083	17,052,900
2023-12-08	42.650	42.650	41.240	41.590	40.122	21,920,516
2023-12-07	42.350	42.840	41.960	42.130	40.643	20,068,109
2023-12-06	40.330	43.430	40.280	42.680	41.173	39,779,834
2023-12-05	40.800	41.950	40.430	40.430	39.003	16,811,782
2023-12-04	41.040	41.640	40.710	40.980	39.533	12,871,222
2023-12-01	42.050	42.070	41.210	41.600	40.131	14,992,487
2023-11-30	41.700	42.600	41.500	42.190	40.700	17,412,225
2023-11-29	42.250	42.430	41.610	41.610	40.141	15,385,489
2023-11-28	42.520	42.840	41.670	42.750	41.241	16,940,804
2023-11-27	43.190	43.480	42.410	42.410	40.913	14,516,401
2023-11-24	44.490	44.490	43.500	43.500	41.964	11,738,416
2023-11-23	43.800	44.980	43.400	44.600	43.025	17,756,059
2023-11-22	44.500	44.830	43.700	43.700	42.157	14,732,345
2023-11-21	45.810	46.100	44.830	44.830	43.247	15,541,680
2023-11-20	45.500	45.690	44.520	45.430	43.826	14,588,116
2023-11-17	45.470	45.810	45.100	45.510	43.903	11,087,882
2023-11-16	46.950	46.990	45.500	45.500	43.894	18,742,561
2023-11-15	47.970	47.990	46.830	46.980	45.321	17,980,439
2023-11-14	47.410	47.610	46.340	46.900	45.244	20,392,774
2023-11-13	47.400	48.080	47.050	47.450	45.775	13,246,374
2023-11-10	47.530	47.750	47.110	47.300	45.630	14,349,371
2023-11-09	47.360	48.600	46.930	47.990	46.296	26,390,774
2023-11-08	47.480	47.840	46.700	47.290	45.620	17,214,747
2023-11-07	47.780	47.780	47.010	47.200	45.534	18,362,963
2023-11-06	45.750	48.340	45.750	48.020	46.325	38,561,968
2023-11-03	44.820	45.650	44.480	45.350	43.749	14,544,992
2023-11-02	45.830	45.900	44.550	44.680	43.103	14,988,557

← NewerPage 12 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.