EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	87.020	88.100	84.680	84.990	81.774	21,124,605
2023-02-06	88.000	88.000	86.100	86.790	83.506	13,182,207
2023-02-03	89.800	90.380	87.510	88.380	85.036	17,991,949
2023-02-02	90.050	91.000	89.200	90.200	86.787	17,882,230
2023-02-01	88.700	92.000	88.400	90.050	86.643	25,937,331
2023-01-31	87.240	89.600	87.020	88.050	84.719	19,253,763
2023-01-30	90.000	92.000	87.500	87.670	84.353	37,552,540
2023-01-20	83.800	85.000	83.200	84.870	81.659	17,616,556
2023-01-19	84.490	85.000	83.410	83.750	80.581	14,507,409
2023-01-18	83.990	85.280	83.220	84.280	81.091	14,818,191
2023-01-17	83.470	84.730	82.700	83.790	80.620	16,551,732
2023-01-16	82.800	84.440	82.160	83.330	80.177	22,691,229
2023-01-13	85.490	85.800	81.350	84.000	80.822	38,112,585
2023-01-12	85.470	86.950	84.030	84.850	81.640	30,504,017
2023-01-11	87.150	87.310	82.980	82.980	79.840	41,931,592
2023-01-10	87.530	89.450	85.120	88.010	84.680	28,690,778
2023-01-09	90.010	91.300	87.690	87.830	84.507	23,328,415
2023-01-06	87.000	92.470	86.880	89.850	86.450	23,463,005
2023-01-05	85.260	88.800	83.230	87.880	84.555	29,074,423
2023-01-04	86.030	86.430	83.420	84.080	80.899	24,476,005
2023-01-03	87.810	87.960	83.660	87.470	84.160	24,188,933
2022-12-30	90.800	91.420	87.870	87.900	84.574	11,786,755
2022-12-29	88.600	91.860	87.830	89.910	86.508	13,363,723
2022-12-28	90.300	90.430	88.080	88.850	85.488	15,375,506
2022-12-27	91.400	92.750	89.560	91.480	88.019	12,657,250
2022-12-26	86.230	91.640	86.010	91.340	87.884	13,228,072
2022-12-23	86.800	88.590	85.600	86.230	82.967	9,837,357
2022-12-22	90.180	90.400	86.120	86.700	83.420	12,229,350
2022-12-21	89.450	90.360	88.000	89.160	85.787	7,943,173
2022-12-20	92.380	92.620	89.000	89.360	85.979	16,032,163
2022-12-19	91.990	95.000	91.210	92.900	89.385	18,571,511
2022-12-16	92.100	94.940	90.290	91.200	87.749	16,427,395
2022-12-15	88.100	92.570	88.000	92.200	88.712	21,769,872
2022-12-14	89.460	89.460	87.610	88.350	85.007	9,477,888
2022-12-13	90.450	90.830	88.100	88.310	84.969	11,903,539
2022-12-12	90.250	92.200	89.000	90.250	86.835	12,482,367
2022-12-09	91.580	92.270	89.660	90.600	87.172	14,784,671
2022-12-08	90.480	93.020	90.020	91.600	88.134	19,216,126
2022-12-07	86.000	91.160	86.000	90.720	87.288	36,017,403
2022-12-06	83.320	86.920	82.680	86.170	82.910	23,896,221
2022-12-05	85.000	85.080	82.660	83.980	80.803	15,841,867
2022-12-02	84.130	85.850	83.880	84.330	81.139	12,919,213
2022-12-01	84.950	86.790	84.750	84.800	81.591	24,153,977
2022-11-30	81.580	83.790	80.590	82.950	79.811	23,420,051
2022-11-29	81.720	82.800	80.120	81.750	78.657	15,545,424
2022-11-28	79.000	82.380	78.010	81.660	78.570	19,052,830
2022-11-25	82.650	82.800	80.600	81.000	77.935	15,014,259
2022-11-24	84.400	85.100	82.300	83.300	80.148	15,310,329
2022-11-23	82.120	84.180	81.600	83.500	80.341	15,187,247
2022-11-22	84.290	84.680	82.060	82.650	79.523	17,014,267
2022-11-21	83.910	85.830	82.880	85.060	81.842	18,726,007
2022-11-18	84.560	85.950	83.110	83.800	80.629	18,202,904
2022-11-17	85.550	85.980	82.210	83.920	80.745	28,165,822
2022-11-16	88.550	89.400	86.500	86.600	83.323	15,514,788
2022-11-15	88.360	89.550	85.250	89.450	86.066	28,450,930
2022-11-14	94.100	96.470	87.510	88.360	85.017	29,657,052
2022-11-11	95.010	95.900	92.590	93.800	90.251	18,708,901
2022-11-10	93.850	94.400	90.400	91.350	87.894	20,172,762
2022-11-09	96.270	97.300	94.890	95.050	91.454	12,068,388
2022-11-08	97.490	100.47	95.690	96.630	92.974	20,800,313

← NewerPage 16 of 21 · 1,213 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.