EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	89.250	96.280	88.980	95.460	91.848	31,943,261
2022-11-03	88.770	90.880	88.100	89.250	85.873	16,997,091
2022-11-02	83.850	89.870	83.660	89.300	85.921	29,617,553
2022-11-01	83.200	85.500	78.400	85.120	81.899	27,594,927
2022-10-31	82.460	84.860	81.720	83.040	79.898	23,753,338
2022-10-28	90.000	91.270	82.650	83.460	80.302	37,863,086
2022-10-27	94.100	97.450	90.500	90.800	87.364	24,087,667
2022-10-26	93.000	94.360	90.630	92.720	89.212	17,567,623
2022-10-25	89.330	93.800	88.800	92.000	88.519	23,186,308
2022-10-24	92.310	93.000	88.000	89.350	85.969	27,009,768
2022-10-21	93.500	95.580	91.280	93.090	89.568	17,677,264
2022-10-20	94.680	96.230	92.110	93.880	90.328	20,865,619
2022-10-19	91.980	98.560	91.750	96.220	92.579	37,999,383
2022-10-18	92.020	93.700	91.110	91.520	88.057	19,034,985
2022-10-17	91.210	92.700	89.800	91.490	88.028	14,490,686
2022-10-14	92.330	93.000	89.000	92.000	88.519	28,461,628
2022-10-13	91.850	94.280	90.570	91.300	87.846	24,243,856
2022-10-12	86.930	93.130	86.270	93.130	89.606	32,758,955
2022-10-11	84.890	88.200	84.250	87.160	83.862	23,906,004
2022-10-10	84.590	85.290	82.010	82.100	78.994	14,185,711
2022-09-30	87.000	88.150	83.500	84.600	81.399	19,338,189
2022-09-29	88.890	89.280	86.500	87.180	83.881	17,339,871
2022-09-28	90.730	90.840	85.060	87.640	84.324	22,878,759
2022-09-27	90.870	91.370	88.500	90.030	86.624	14,748,456
2022-09-26	87.100	91.800	86.800	89.970	86.566	22,786,266
2022-09-23	88.000	91.200	86.800	88.660	85.305	20,168,140
2022-09-22	85.500	89.470	84.600	88.600	85.248	27,213,560
2022-09-21	84.250	87.460	83.550	86.400	83.131	24,414,339
2022-09-20	85.090	88.190	84.880	85.180	81.957	29,217,347
2022-09-19	80.880	86.180	80.700	84.100	80.918	30,763,760
2022-09-16	85.180	85.400	81.000	81.000	77.935	38,140,281
2022-09-15	91.440	92.000	83.970	84.710	81.505	50,028,986
2022-09-14	95.100	96.140	91.000	91.430	87.971	33,842,777
2022-09-13	97.760	98.990	95.080	96.980	93.311	21,169,143
2022-09-09	94.950	95.960	93.800	94.510	90.934	16,497,350
2022-09-08	98.000	98.760	94.380	95.000	91.406	20,793,789
2022-09-07	94.000	99.600	93.360	98.490	94.764	31,864,079
2022-09-06	96.000	96.300	90.120	94.800	91.213	34,544,378
2022-09-05	93.770	97.180	93.010	95.590	91.973	19,704,934
2022-09-02	96.000	97.000	93.330	94.660	91.078	18,652,067
2022-09-01	95.000	97.310	93.770	94.590	91.011	19,054,441
2022-08-31	99.500	101.13	93.690	94.990	91.396	33,779,962
2022-08-30	101.80	102.68	98.990	100.55	96.746	18,781,141
2022-08-29	99.200	102.35	99.200	101.92	98.064	20,643,465
2022-08-26	103.00	104.85	100.64	101.30	97.467	34,374,546
2022-08-25	109.02	109.98	102.51	104.85	100.88	34,601,516
2022-08-24	121.50	121.80	107.00	108.48	104.38	52,216,778
2022-08-23	116.82	121.69	116.82	117.88	113.42	30,597,914
2022-08-22	110.80	117.00	108.33	116.05	111.66	30,436,163
2022-08-19	114.01	114.44	110.00	110.80	106.61	27,496,612
2022-08-18	110.79	116.88	110.35	113.13	108.85	35,787,404
2022-08-17	105.00	112.86	102.02	110.80	106.61	47,095,346
2022-08-16	106.00	107.29	104.01	104.34	100.39	24,809,386
2022-08-15	99.500	107.00	99.430	104.95	100.98	44,795,342
2022-08-12	98.580	99.500	96.470	96.530	92.878	14,808,453
2022-08-11	94.500	101.00	93.000	98.580	94.850	30,825,197
2022-08-10	98.400	98.880	93.500	94.020	90.463	26,775,865
2022-08-09	94.850	100.26	94.850	98.380	94.658	25,433,673
2022-08-08	96.770	96.780	92.740	96.190	92.551	18,606,798
2022-08-05	95.810	100.00	94.800	96.780	93.118	19,747,982

← NewerPage 17 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.