EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	94.500	96.070	93.000	95.820	92.195	20,271,101
2022-08-03	100.31	102.65	93.700	94.060	90.501	27,119,314
2022-08-02	99.300	101.30	98.230	99.300	95.543	24,183,948
2022-08-01	93.480	101.40	93.300	101.39	97.554	31,738,689
2022-07-29	96.000	97.140	93.660	94.350	90.780	19,851,063
2022-07-28	100.41	100.80	93.800	96.180	92.541	28,336,859
2022-07-27	97.000	100.80	95.990	98.800	95.062	20,788,119
2022-07-26	98.000	100.33	97.030	97.270	93.590	19,607,463
2022-07-25	97.510	99.050	95.210	98.450	94.725	18,674,118
2022-07-22	100.00	102.40	97.110	98.400	94.677	21,547,563
2022-07-21	100.12	101.90	97.500	98.000	94.292	20,321,972
2022-07-20	102.90	103.94	99.000	100.11	96.322	23,629,971
2022-07-19	107.00	107.77	102.42	102.90	99.007	23,715,752
2022-07-18	103.24	108.88	100.12	107.32	103.26	32,902,183
2022-07-15	105.00	106.98	102.51	102.51	98.631	30,445,596
2022-07-14	98.330	105.70	97.460	105.15	101.17	38,533,712
2022-07-13	93.500	99.840	90.980	98.380	94.658	36,641,315
2022-07-12	97.200	97.870	92.630	93.070	89.549	25,770,325
2022-07-11	101.00	102.50	95.440	97.350	93.667	28,513,315
2022-07-08	105.11	108.58	101.81	103.00	99.103	36,785,726
2022-07-07	96.450	104.50	96.250	104.00	99.911	50,985,394
2022-07-06	95.250	98.850	95.200	96.450	92.658	33,900,076
2022-07-05	96.530	97.810	92.100	94.400	90.689	38,743,773
2022-07-04	94.100	97.770	94.030	96.540	92.744	34,831,392
2022-07-01	97.900	98.000	94.200	95.720	91.957	27,490,077
2022-06-30	97.570	99.700	94.980	97.500	93.667	36,527,671
2022-06-29	102.87	103.60	97.390	97.580	93.743	43,323,518
2022-06-28	106.49	107.31	101.00	104.33	100.23	35,682,776
2022-06-27	106.82	109.06	105.16	106.70	102.50	22,419,724
2022-06-24	107.03	110.00	104.21	107.30	103.08	28,431,608
2022-06-23	102.10	108.20	101.21	107.00	102.79	33,191,187
2022-06-22	100.30	105.23	100.20	100.88	96.914	24,676,354
2022-06-21	100.79	101.49	98.950	100.30	96.357	15,728,245
2022-06-20	100.13	103.53	99.500	101.25	97.269	27,859,084
2022-06-17	94.010	101.00	93.790	100.12	96.184	35,945,738
2022-06-16	97.650	98.270	95.190	95.500	91.745	27,250,227
2022-06-15	102.00	103.71	96.380	97.650	93.811	33,155,767
2022-06-14	98.000	101.80	95.510	100.81	96.847	28,910,468
2022-06-13	95.010	102.00	94.290	99.580	95.665	33,893,370
2022-06-10	91.400	97.300	91.030	96.450	92.658	33,703,617
2022-06-09	96.200	96.200	91.190	91.410	87.816	30,363,531
2022-06-08	94.510	97.970	92.190	96.970	93.157	67,178,163
2022-06-07	91.000	91.500	87.490	89.850	86.317	23,142,144
2022-06-06	86.440	93.000	86.120	90.810	87.240	37,894,877
2022-06-02	85.670	89.860	85.240	86.460	83.061	36,276,087
2022-06-01	80.500	87.220	79.510	86.530	83.128	43,844,201
2022-05-31	79.060	82.250	77.610	80.430	77.268	31,822,314
2022-05-30	76.000	79.980	76.000	79.050	75.942	32,925,552
2022-05-27	77.640	79.780	75.180	75.700	72.724	22,339,776
2022-05-26	75.800	78.630	73.760	76.460	73.454	22,503,278
2022-05-25	76.110	76.890	73.780	74.990	72.042	26,230,007
2022-05-24	79.300	79.460	75.000	75.800	72.820	34,794,732
2022-05-23	79.850	80.800	78.000	79.890	76.749	23,399,461
2022-05-20	80.700	82.280	77.910	80.120	76.970	29,883,018
2022-05-19	77.040	80.000	76.290	79.700	76.566	25,036,365
2022-05-18	78.540	80.000	77.030	78.590	75.500	23,092,529
2022-05-17	74.240	78.450	74.100	78.000	74.933	29,211,399
2022-05-16	75.720	77.950	74.000	74.240	71.321	25,651,109
2022-05-13	74.270	74.930	72.800	73.700	70.802	16,517,662
2022-05-12	72.800	75.000	72.100	73.730	70.831	22,105,009

← NewerPage 18 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.