EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.010	46.220	45.130	45.580	43.971	17,091,004
2023-10-31	46.470	46.660	45.610	46.420	44.781	21,299,996
2023-10-30	46.000	47.060	46.000	46.850	45.196	28,842,356
2023-10-27	44.110	47.160	44.100	46.550	44.907	50,998,869
2023-10-26	42.280	45.180	41.350	44.750	43.170	42,822,124
2023-10-25	42.720	43.990	42.380	42.400	40.903	19,405,515
2023-10-24	43.000	43.500	41.930	42.410	40.913	22,421,473
2023-10-23	43.500	43.500	42.320	42.820	41.308	14,749,956
2023-10-20	42.470	44.710	42.400	43.810	42.263	26,782,669
2023-10-19	44.080	44.080	42.900	43.000	41.482	17,752,118
2023-10-18	44.230	44.510	43.700	44.020	42.466	13,818,934
2023-10-17	44.210	45.560	44.070	44.600	43.025	22,875,024
2023-10-16	45.300	45.490	43.900	44.140	42.582	16,243,574
2023-10-13	46.730	46.730	44.870	45.290	43.691	27,869,645
2023-10-12	45.290	47.280	45.180	46.900	45.244	37,016,919
2023-10-11	45.150	45.900	44.850	44.940	43.353	14,655,386
2023-10-10	45.100	46.090	44.860	44.870	43.286	15,697,506
2023-10-09	45.000	45.320	44.100	45.120	43.527	15,702,840
2023-09-28	45.570	46.120	44.920	45.120	43.527	14,925,451
2023-09-27	44.500	46.400	44.330	45.400	43.797	24,234,974
2023-09-26	45.060	45.290	44.360	44.400	42.832	11,708,534
2023-09-25	45.860	46.060	44.680	45.060	43.469	12,197,487
2023-09-22	44.920	45.670	44.610	45.650	44.038	15,360,226
2023-09-21	44.960	45.300	44.420	44.610	43.035	12,800,487
2023-09-20	45.510	45.880	45.010	45.020	43.431	15,727,725
2023-09-19	47.100	47.200	45.810	45.990	44.366	15,760,664
2023-09-18	46.020	48.140	45.920	47.210	45.543	17,980,640
2023-09-15	46.630	47.300	46.030	46.280	44.646	14,953,697
2023-09-14	47.190	47.560	46.430	46.560	44.916	11,798,308
2023-09-13	47.980	48.460	47.240	47.380	45.707	12,517,038
2023-09-12	48.090	49.490	47.840	48.350	46.643	14,956,610
2023-09-11	47.200	48.860	46.910	48.140	46.440	15,733,431
2023-09-08	47.690	48.160	46.810	47.550	45.871	14,021,964
2023-09-07	49.500	50.200	47.700	47.710	46.026	20,546,831
2023-09-06	49.390	49.620	48.660	49.040	47.309	14,430,994
2023-09-05	49.900	50.250	49.480	49.620	47.868	11,406,359
2023-09-04	49.230	50.260	48.580	50.090	48.322	16,288,704
2023-09-01	49.500	49.790	48.850	48.970	47.241	9,831,155
2023-08-31	50.070	50.110	49.050	49.400	47.656	17,939,628
2023-08-30	50.760	51.450	50.250	50.400	48.621	15,516,305
2023-08-29	48.590	51.180	48.500	50.760	48.968	21,739,024
2023-08-28	51.990	52.330	48.580	48.900	47.174	21,982,117
2023-08-25	49.880	49.970	48.460	48.600	46.884	17,597,303
2023-08-24	50.130	50.660	49.680	49.970	48.206	16,959,816
2023-08-23	51.800	51.930	49.710	49.770	48.013	15,564,859
2023-08-22	52.680	53.300	50.580	51.860	50.029	20,569,272
2023-08-21	54.030	54.280	52.690	52.690	50.830	17,773,650
2023-08-18	55.060	56.050	54.300	54.300	52.383	12,003,777
2023-08-17	55.400	55.790	54.600	55.050	53.106	11,971,803
2023-08-16	55.970	56.980	55.410	55.410	53.454	9,792,245
2023-08-15	57.010	57.220	55.600	56.030	54.052	9,889,179
2023-08-14	57.000	57.200	55.810	56.600	54.602	11,675,444
2023-08-11	59.250	59.430	57.500	57.500	55.470	9,715,363
2023-08-10	58.900	60.440	58.800	59.240	57.149	11,725,052
2023-08-09	58.110	59.420	58.110	58.900	56.821	9,671,554
2023-08-08	59.150	59.450	58.300	58.480	56.415	8,905,468
2023-08-07	59.690	59.950	59.010	59.240	57.149	9,666,782
2023-08-04	59.330	60.880	58.920	59.980	57.862	24,427,476
2023-08-03	58.000	59.280	58.000	59.160	57.071	12,470,198
2023-08-02	58.800	59.950	58.150	58.270	56.213	10,829,449

← NewerPage 13 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.