EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	64.980	65.150	63.510	64.100	61.675	15,580,779
2023-05-04	65.130	66.150	64.920	65.180	62.714	17,594,230
2023-04-28	66.990	67.690	64.830	65.550	63.070	22,850,325
2023-04-27	66.400	67.780	65.610	66.670	64.147	26,022,888
2023-04-26	60.660	67.220	60.010	66.790	64.263	51,262,760
2023-04-25	62.010	62.350	59.420	60.380	58.095	25,323,787
2023-04-24	62.770	63.490	61.460	62.020	59.673	24,428,201
2023-04-21	64.700	66.360	62.730	62.780	60.405	28,685,078
2023-04-20	67.300	67.300	64.100	64.540	62.098	32,130,960
2023-04-19	68.100	68.360	66.880	67.420	64.869	16,399,552
2023-04-18	68.950	70.200	67.810	67.860	65.292	26,448,181
2023-04-17	68.350	69.680	68.350	68.970	66.360	20,694,455
2023-04-14	66.200	70.600	66.120	68.900	66.293	39,104,694
2023-04-13	66.170	67.290	65.760	66.100	63.599	13,416,731
2023-04-12	68.480	68.560	66.660	66.800	64.273	24,489,659
2023-04-11	69.500	69.980	68.620	68.860	66.255	27,785,380
2023-04-10	69.050	70.310	67.670	70.180	67.525	39,799,114
2023-04-07	67.300	68.630	66.800	67.120	64.580	16,092,769
2023-04-06	67.000	67.960	64.350	67.250	64.706	22,826,831
2023-04-04	68.300	68.630	65.980	67.340	64.792	34,191,988
2023-04-03	69.590	69.980	67.770	69.000	66.389	28,424,477
2023-03-31	68.810	70.850	68.520	69.700	67.063	27,287,449
2023-03-30	68.140	68.990	67.300	68.660	66.062	19,324,114
2023-03-29	67.800	69.480	67.760	68.460	65.870	21,432,939
2023-03-28	68.200	69.060	67.700	67.800	65.235	16,902,164
2023-03-27	67.870	69.290	67.780	68.380	65.793	23,546,039
2023-03-24	67.590	68.770	66.660	68.130	65.552	18,456,118
2023-03-23	67.000	68.770	66.700	67.650	65.090	20,750,803
2023-03-22	67.000	68.900	66.460	67.750	65.187	33,525,731
2023-03-21	64.250	67.130	63.700	66.610	64.090	34,505,001
2023-03-20	62.140	65.500	61.380	64.200	61.771	36,671,658
2023-03-17	64.480	64.480	62.000	62.000	59.654	33,626,640
2023-03-16	64.490	65.590	63.510	63.700	61.290	24,684,133
2023-03-15	66.330	67.690	65.600	65.610	63.128	23,068,260
2023-03-14	67.500	67.650	64.550	65.800	63.310	33,595,263
2023-03-13	68.180	68.840	66.790	67.280	64.734	29,644,919
2023-03-10	68.600	70.470	67.990	68.740	66.139	24,704,053
2023-03-09	70.740	70.800	68.900	69.050	66.437	24,008,709
2023-03-08	71.140	71.600	69.650	70.620	67.948	15,555,221
2023-03-07	72.000	72.660	71.210	71.290	68.593	15,614,606
2023-03-06	71.790	72.620	70.150	72.500	69.757	20,630,601
2023-03-03	70.890	72.100	70.640	71.790	69.074	16,670,824
2023-03-02	72.560	72.720	70.750	70.850	68.169	20,155,938
2023-03-01	72.500	73.200	71.900	72.670	69.920	16,325,304
2023-02-28	72.480	72.870	71.180	72.700	69.949	18,268,418
2023-02-27	72.550	73.230	72.120	72.320	69.584	13,336,031
2023-02-24	74.350	74.350	72.600	72.780	70.026	17,561,460
2023-02-23	74.000	75.100	73.680	74.440	71.623	17,967,194
2023-02-22	74.420	74.760	73.080	73.570	70.786	23,988,847
2023-02-21	74.400	76.120	74.160	75.030	72.191	28,251,080
2023-02-20	78.000	78.000	72.510	75.280	72.432	60,642,507
2023-02-17	84.270	84.390	79.500	79.800	76.781	26,846,826
2023-02-16	82.830	83.490	81.180	81.930	78.830	15,351,778
2023-02-15	84.160	84.750	82.550	82.830	79.696	19,244,160
2023-02-14	84.500	84.830	83.410	84.110	80.928	10,642,426
2023-02-13	83.800	85.870	83.270	84.140	80.956	17,800,192
2023-02-10	84.660	84.950	83.800	84.100	80.918	14,897,509
2023-02-09	84.160	85.270	83.720	85.160	81.938	12,876,415
2023-02-08	85.200	85.500	84.300	84.420	81.226	17,199,688
2023-02-07	87.020	88.100	84.680	84.990	81.774	21,124,605

← NewerPage 15 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.