EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58.940	59.500	58.440	58.800	56.724	10,536,871
2023-07-31	58.490	60.150	58.440	59.230	57.139	18,659,643
2023-07-28	57.890	58.950	57.510	58.530	56.464	15,965,994
2023-07-27	57.500	59.460	56.580	58.380	56.319	33,282,291
2023-07-26	56.500	56.940	56.300	56.760	54.756	9,860,981
2023-07-25	55.500	56.960	55.280	56.870	54.862	21,830,672
2023-07-24	55.500	55.680	54.580	54.640	52.711	14,269,238
2023-07-21	55.080	56.540	54.870	55.920	53.946	14,146,441
2023-07-20	56.110	57.350	55.560	55.660	53.695	18,855,667
2023-07-19	56.460	57.000	55.650	56.050	54.071	12,613,020
2023-07-18	57.170	57.500	56.100	56.700	54.698	12,811,545
2023-07-17	57.300	57.550	56.560	56.810	54.804	12,528,522
2023-07-14	58.000	58.350	57.250	57.580	55.547	20,311,265
2023-07-13	59.000	60.490	57.910	58.390	56.329	21,087,379
2023-07-12	59.010	59.550	58.590	58.730	56.657	11,545,203
2023-07-11	59.110	59.800	58.250	59.630	57.525	13,857,843
2023-07-10	57.080	60.650	57.080	59.340	57.245	25,147,647
2023-07-07	57.880	58.080	56.880	56.890	54.881	12,640,465
2023-07-06	59.550	59.620	57.880	58.190	56.136	16,006,467
2023-07-05	59.960	60.380	59.330	59.740	57.631	10,305,209
2023-07-04	60.450	60.580	59.500	60.030	57.911	15,078,926
2023-07-03	60.520	61.450	60.010	60.450	58.316	22,406,949
2023-06-30	57.590	61.300	57.340	60.500	58.364	33,810,080
2023-06-29	57.870	58.640	57.240	57.240	55.219	14,243,759
2023-06-28	59.000	59.430	57.890	58.150	56.097	14,539,791
2023-06-27	58.760	59.720	57.920	58.920	56.840	11,479,769
2023-06-26	58.000	59.800	57.700	58.760	56.685	15,137,134
2023-06-21	60.200	61.090	58.880	58.990	56.907	18,396,149
2023-06-20	60.360	62.350	59.770	60.700	58.557	28,516,962
2023-06-19	60.160	61.500	59.770	60.010	57.891	20,714,003
2023-06-16	60.900	61.000	59.300	60.990	58.682	33,034,150
2023-06-15	56.000	60.390	55.510	60.090	57.816	55,634,796
2023-06-14	57.770	58.070	55.550	55.600	53.496	33,403,399
2023-06-13	58.770	59.140	57.360	57.710	55.526	21,623,537
2023-06-12	58.010	59.390	57.510	58.920	56.691	17,101,424
2023-06-09	59.910	60.600	57.900	58.620	56.402	28,401,838
2023-06-08	60.300	61.150	59.680	59.690	57.432	16,886,543
2023-06-07	62.670	62.700	59.660	60.020	57.749	30,907,465
2023-06-06	63.010	63.380	62.200	62.670	60.299	12,162,356
2023-06-05	65.500	65.500	61.880	63.200	60.809	27,795,392
2023-06-02	63.650	65.830	63.230	65.650	63.166	20,413,524
2023-06-01	64.000	65.300	63.360	63.480	61.078	14,499,718
2023-05-31	65.250	65.500	63.200	64.000	61.578	16,220,800
2023-05-30	64.620	66.070	64.500	65.220	62.752	13,654,982
2023-05-29	66.000	66.200	64.110	64.700	62.252	17,420,815
2023-05-26	67.500	67.500	64.700	66.030	63.532	15,389,029
2023-05-25	66.900	68.880	66.800	67.800	65.235	17,172,438
2023-05-24	67.090	68.880	66.500	67.370	64.821	15,168,329
2023-05-23	68.320	68.880	67.020	67.020	64.484	11,077,811
2023-05-22	67.800	69.700	67.330	68.300	65.716	13,569,613
2023-05-19	68.020	68.870	67.130	67.990	65.418	11,352,611
2023-05-18	69.650	69.660	67.400	68.130	65.552	16,196,589
2023-05-17	70.700	71.300	68.510	69.060	66.447	16,481,743
2023-05-16	70.300	71.120	69.620	70.250	67.592	20,568,191
2023-05-15	67.790	70.750	67.430	70.360	67.698	44,816,990
2023-05-12	67.900	68.690	66.900	66.910	64.378	20,167,009
2023-05-11	64.700	68.500	64.310	68.000	65.427	35,896,827
2023-05-10	63.100	66.470	62.560	64.960	62.502	28,691,904
2023-05-09	63.650	63.860	62.300	62.690	60.318	14,573,854
2023-05-08	65.000	65.320	62.550	63.930	61.511	16,810,137

← NewerPage 14 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.