EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	90.460	92.040	86.860	91.280	87.691	27,317,213
2022-02-08	95.010	95.350	87.000	89.400	85.885	34,040,538
2022-02-07	96.500	99.360	93.660	94.300	90.592	21,177,310
2022-01-28	96.000	97.500	93.000	93.270	89.603	20,746,452
2022-01-27	98.880	99.730	95.290	95.300	91.553	18,467,003
2022-01-26	98.500	100.20	97.790	99.020	95.127	22,440,274
2022-01-25	99.000	101.80	97.770	97.770	93.926	18,282,116
2022-01-24	96.080	100.97	95.770	99.990	96.059	27,253,492
2022-01-21	97.680	99.260	95.270	97.300	93.475	23,420,401
2022-01-20	98.980	99.550	95.020	95.700	91.937	33,851,384
2022-01-19	107.50	107.50	97.660	98.980	95.088	53,295,330
2022-01-18	108.85	109.36	106.09	107.37	103.15	25,536,768
2022-01-17	111.40	113.86	107.98	109.68	105.37	30,068,413
2022-01-14	107.59	112.54	105.99	112.20	107.79	27,526,841
2022-01-13	108.50	109.78	103.57	107.54	103.31	28,415,579
2022-01-12	109.15	110.30	105.50	109.00	104.71	43,026,320
2022-01-11	103.85	106.16	103.50	105.97	101.80	32,767,166
2022-01-10	105.05	106.30	102.50	103.70	99.623	26,420,992
2022-01-07	106.40	108.22	103.01	105.39	101.25	25,901,017
2022-01-06	106.00	107.77	103.50	105.60	101.45	25,605,789
2022-01-05	111.50	111.54	105.85	107.50	103.27	36,865,481
2022-01-04	124.00	124.00	110.55	111.54	107.15	37,648,997
2021-12-31	119.00	120.23	115.30	118.18	113.53	21,070,075
2021-12-30	122.00	122.00	117.77	118.33	113.68	19,281,804
2021-12-29	122.01	122.09	118.93	120.39	115.66	15,614,428
2021-12-28	118.51	121.96	118.51	121.39	116.62	18,991,452
2021-12-27	116.99	123.36	116.50	118.50	113.84	25,947,665
2021-12-24	123.00	123.53	113.70	115.79	111.24	32,552,216
2021-12-23	122.85	124.00	120.90	122.96	118.13	17,379,788
2021-12-22	124.90	126.20	123.30	124.40	119.51	15,788,054
2021-12-21	122.50	125.80	122.01	123.30	118.45	15,693,255
2021-12-20	130.51	131.80	122.11	122.99	118.15	27,971,554
2021-12-17	134.06	134.80	129.80	130.21	125.09	18,418,632
2021-12-16	132.63	135.49	130.60	135.00	129.69	13,289,908
2021-12-15	133.32	137.50	131.65	132.00	126.81	14,922,718
2021-12-14	136.08	137.39	132.38	133.90	128.64	17,359,116
2021-12-13	134.80	138.60	131.00	137.43	132.03	25,912,730
2021-12-10	134.50	137.80	133.18	137.22	131.82	20,071,800
2021-12-09	137.97	137.99	134.24	135.47	130.14	18,954,549
2021-12-08	136.95	138.82	135.58	137.23	131.83	16,399,142
2021-12-07	144.28	144.28	132.22	134.96	129.65	31,275,677
2021-12-06	143.00	147.47	139.00	139.96	134.46	27,228,338
2021-12-03	146.00	150.60	144.50	146.20	140.45	16,198,949
2021-12-02	143.59	148.50	141.84	146.59	140.83	22,812,419
2021-12-01	146.43	146.72	141.51	142.80	137.19	19,132,657
2021-11-30	150.05	150.39	145.18	146.24	140.49	24,685,327
2021-11-29	145.76	152.90	145.76	148.00	142.18	28,460,963
2021-11-26	145.08	150.58	144.00	148.75	142.90	24,484,764
2021-11-25	144.48	146.30	139.33	145.11	139.40	25,083,562
2021-11-24	141.40	150.57	141.40	142.55	136.95	41,484,617
2021-11-23	137.50	144.33	134.65	141.42	135.86	37,875,977
2021-11-22	132.80	143.44	132.02	139.58	134.09	51,727,342
2021-11-19	126.24	130.20	125.88	128.32	123.27	17,862,414
2021-11-18	124.80	129.60	123.11	127.00	122.01	24,507,866
2021-11-17	127.09	127.98	124.91	125.90	120.95	20,661,209
2021-11-16	127.98	128.49	123.60	123.73	118.87	20,797,315
2021-11-15	131.81	133.50	127.00	127.19	122.19	24,701,982
2021-11-12	131.29	132.90	126.79	131.59	126.42	32,275,100
2021-11-11	133.48	133.48	128.68	131.78	126.60	26,391,907
2021-11-10	133.09	135.58	130.20	133.48	128.23	35,264,476

← NewerPage 20 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.