EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.700	55.410	52.410	55.310	55.049	60,602,650
2026-07-22	53.730	53.950	52.600	53.000	52.750	47,879,585
2026-07-21	51.200	54.220	51.140	54.210	53.954	76,745,159
2026-07-20	50.800	52.430	49.400	50.950	50.709	56,461,322
2026-07-17	51.590	52.600	50.800	51.670	51.426	55,834,783
2026-07-16	52.000	52.850	50.810	51.610	51.366	34,284,094
2026-07-15	52.350	53.820	52.020	52.280	52.033	40,327,733
2026-07-14	51.790	52.420	50.330	52.260	52.013	46,581,459
2026-07-13	54.500	54.870	51.500	51.740	51.495	60,069,275
2026-07-10	56.470	56.940	54.860	54.940	54.680	51,118,777
2026-07-09	56.000	57.070	54.100	56.890	56.621	54,540,381
2026-07-08	58.400	58.590	56.000	56.080	55.815	46,925,971
2026-07-07	59.440	60.590	58.280	58.490	58.214	41,858,628
2026-07-06	60.600	61.950	59.240	59.370	59.089	49,818,300
2026-07-03	62.000	62.280	61.020	61.160	60.871	44,602,988
2026-07-02	62.350	63.780	61.210	61.270	60.980	58,893,905
2026-07-01	64.600	64.650	61.380	63.250	62.951	84,863,003
2026-06-30	64.500	65.470	63.630	65.030	64.723	60,972,692
2026-06-29	62.000	65.580	60.520	64.600	64.295	90,344,279
2026-06-26	67.000	67.530	62.100	62.210	61.916	92,641,125
2026-06-25	66.580	67.370	65.690	66.810	66.494	76,539,778
2026-06-24	67.000	68.460	65.800	67.450	67.131	81,865,770
2026-06-23	69.990	69.990	67.070	67.280	66.962	96,954,326
2026-06-22	66.000	70.440	64.670	70.230	69.898	149,596,630
2026-06-18	66.630	68.800	65.640	66.660	66.345	107,657,113
2026-06-17	66.500	67.780	65.850	67.540	67.221	136,264,025
2026-06-16	66.660	67.500	63.870	66.880	66.564	166,540,828
2026-06-15	58.450	58.870	57.520	58.770	58.492	50,082,796
2026-06-12	55.510	58.630	55.300	57.670	57.397	74,161,603
2026-06-11	55.360	56.310	54.100	55.100	54.840	45,926,448
2026-06-10	56.480	57.140	54.800	55.360	55.098	37,835,735
2026-06-09	55.800	57.120	55.130	56.860	56.591	55,975,050
2026-06-08	56.250	56.980	53.920	54.330	54.073	67,592,652
2026-06-05	59.420	60.190	58.000	58.230	57.955	59,881,128
2026-06-04	62.000	62.000	59.510	59.660	59.378	79,529,672
2026-06-03	64.830	64.830	62.730	62.980	62.682	71,493,946
2026-06-02	64.800	65.800	63.400	65.480	65.171	63,400,556
2026-06-01	64.500	66.910	64.460	64.990	64.683	69,722,832
2026-05-29	65.800	66.060	63.380	63.680	63.379	64,233,967
2026-05-28	65.000	66.090	63.090	65.840	65.529	70,199,431
2026-05-27	63.800	66.450	63.800	64.730	64.424	86,766,475
2026-05-26	63.080	64.440	62.620	63.360	63.061	48,575,091
2026-05-25	64.380	64.660	62.500	63.210	62.911	55,703,189
2026-05-22	64.600	64.840	63.500	64.380	64.076	45,187,537
2026-05-21	66.560	67.270	63.880	63.950	63.648	74,194,498
2026-05-20	65.000	67.560	64.600	66.560	66.245	79,922,978
2026-05-19	64.900	65.760	63.820	65.500	65.190	53,886,406
2026-05-18	64.740	65.880	63.700	65.130	64.822	57,028,026
2026-05-15	65.300	67.730	64.510	65.780	65.469	75,518,142
2026-05-14	68.900	69.030	65.280	65.300	64.991	77,241,037
2026-05-13	68.000	68.830	67.330	68.500	67.944	60,997,564
2026-05-12	70.120	70.150	67.380	68.090	67.537	82,854,040
2026-05-11	69.800	71.200	68.560	70.060	69.491	99,858,674
2026-05-08	71.400	73.990	69.880	69.900	69.332	110,735,958
2026-05-07	75.550	75.980	71.000	71.810	71.227	140,009,525
2026-05-06	73.050	76.180	73.000	75.540	74.926	107,985,462
2026-04-30	73.500	74.370	72.210	72.590	72.000	74,690,706
2026-04-29	70.200	74.380	69.740	74.100	73.498	94,714,343
2026-04-28	71.060	71.110	69.500	70.430	69.858	56,077,437
2026-04-27	73.230	73.500	71.250	71.430	70.850	68,196,274

← NewerPage 2 of 21 · 1,212 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.