EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	69.620	75.990	69.610	72.720	69.861	49,661,115
2022-05-10	62.900	70.630	62.460	70.630	67.853	42,317,275
2022-05-09	64.170	65.560	63.650	64.340	61.810	13,934,905
2022-05-06	63.650	65.900	63.210	64.210	61.686	18,037,909
2022-05-05	65.100	67.730	64.550	65.880	63.290	30,773,457
2022-04-29	63.980	66.580	62.250	65.870	63.280	38,203,790
2022-04-28	59.600	65.690	59.000	62.850	60.379	67,640,209
2022-04-27	53.000	60.840	52.450	60.300	57.929	55,701,624
2022-04-26	56.520	57.200	53.890	54.030	51.906	34,773,095
2022-04-25	59.130	60.490	56.400	56.450	54.231	35,942,533
2022-04-22	63.980	64.660	61.800	62.240	59.793	23,838,875
2022-04-21	67.000	68.190	63.980	64.510	61.974	30,669,961
2022-04-20	72.340	72.380	67.480	67.600	64.942	34,202,155
2022-04-19	73.360	74.410	70.330	70.940	68.151	24,629,436
2022-04-18	70.800	73.600	70.070	73.580	70.687	22,359,982
2022-04-15	71.300	72.700	68.700	71.300	68.497	26,195,980
2022-04-14	72.850	73.890	71.010	72.670	69.813	26,338,078
2022-04-13	71.430	74.300	70.600	71.500	68.689	25,818,280
2022-04-12	70.380	72.390	69.620	71.810	68.987	22,449,347
2022-04-11	74.020	74.050	70.020	70.300	67.536	31,775,056
2022-04-08	74.690	78.180	74.280	75.500	72.532	28,910,382
2022-04-07	77.670	77.670	74.680	74.680	71.744	37,661,230
2022-04-06	81.420	82.300	78.220	79.300	76.182	24,856,571
2022-04-01	80.470	82.760	79.230	81.480	78.277	28,655,071
2022-03-31	81.900	82.140	79.100	80.670	77.498	36,168,901
2022-03-30	77.000	83.000	76.630	83.000	79.737	53,186,226
2022-03-29	77.240	77.650	75.160	75.880	72.897	22,592,809
2022-03-28	78.460	79.300	75.000	75.720	72.743	31,727,247
2022-03-25	81.450	81.920	78.430	78.460	75.375	30,114,894
2022-03-24	81.990	82.300	78.860	81.450	78.248	39,076,048
2022-03-23	85.000	85.280	82.340	83.000	79.737	27,628,873
2022-03-22	84.400	86.520	83.280	83.900	80.601	30,456,747
2022-03-21	87.000	88.500	85.030	85.400	82.042	48,692,421
2022-03-18	82.310	85.150	79.040	84.700	81.370	51,829,026
2022-03-17	82.690	86.120	81.380	81.530	78.325	86,134,131
2022-03-16	73.000	80.190	71.460	78.890	75.788	80,769,714
2022-03-15	70.200	74.300	69.690	70.920	68.132	42,157,703
2022-03-14	73.990	74.000	71.130	71.440	68.631	41,090,639
2022-03-11	74.100	77.980	73.340	76.310	73.310	57,112,111
2022-03-10	73.480	75.570	71.500	75.150	72.195	69,958,731
2022-03-09	72.000	72.640	67.610	70.490	67.719	41,287,370
2022-03-08	75.220	75.680	70.670	71.370	68.564	48,400,859
2022-03-07	77.990	78.000	74.500	74.790	71.850	36,682,406
2022-03-04	77.770	79.760	77.370	78.150	75.077	39,632,815
2022-03-03	84.500	84.600	79.300	79.510	76.384	62,055,575
2022-03-02	86.790	86.900	83.840	84.230	80.918	37,075,881
2022-03-01	91.000	91.950	86.280	86.900	83.483	43,311,735
2022-02-28	89.560	91.170	88.230	89.500	85.981	39,616,188
2022-02-25	88.000	90.880	87.700	89.350	85.837	46,698,871
2022-02-24	87.780	89.080	84.840	85.990	82.609	38,819,602
2022-02-23	85.790	89.870	85.700	89.080	85.578	46,361,876
2022-02-22	84.980	86.500	82.680	85.650	82.283	35,986,671
2022-02-21	85.140	87.400	84.580	85.850	82.475	26,563,909
2022-02-18	87.020	87.500	84.380	85.270	81.917	36,167,533
2022-02-17	87.180	92.240	84.680	88.830	85.338	54,868,061
2022-02-16	88.390	88.600	85.410	86.120	82.734	23,155,738
2022-02-15	85.000	88.490	83.600	87.660	84.214	33,013,153
2022-02-14	83.200	85.690	82.110	83.500	80.217	28,715,699
2022-02-11	84.700	88.150	83.110	84.380	81.062	32,574,145
2022-02-10	92.470	92.640	84.480	85.870	82.494	37,161,129

← NewerPage 19 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.