EVE Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 133.00 | 135.24 | 129.56 | 134.62 | 129.33 | 35,917,728 |
| 2021-11-08 | 120.00 | 134.05 | 120.00 | 131.51 | 126.34 | 70,632,905 |
| 2021-11-05 | 117.00 | 119.77 | 113.49 | 113.49 | 109.03 | 26,677,817 |
| 2021-11-04 | 112.63 | 117.25 | 111.36 | 114.77 | 110.26 | 26,587,084 |
| 2021-11-03 | 112.10 | 114.70 | 108.83 | 111.10 | 106.73 | 26,181,695 |
| 2021-11-02 | 110.00 | 117.00 | 109.16 | 113.61 | 109.14 | 32,837,023 |
| 2021-11-01 | 112.05 | 114.52 | 108.66 | 109.15 | 104.86 | 28,955,117 |
| 2021-10-29 | 116.54 | 116.77 | 107.73 | 113.45 | 108.99 | 31,285,024 |
| 2021-10-28 | 112.05 | 118.11 | 109.01 | 113.50 | 109.04 | 37,109,742 |
| 2021-10-27 | 116.45 | 117.85 | 115.01 | 116.50 | 111.92 | 17,716,350 |
| 2021-10-26 | 117.91 | 118.50 | 115.78 | 116.50 | 111.92 | 24,083,749 |
| 2021-10-25 | 112.81 | 117.20 | 112.81 | 116.50 | 111.92 | 28,917,856 |
| 2021-10-22 | 113.71 | 114.24 | 109.00 | 112.64 | 108.21 | 22,087,730 |
| 2021-10-21 | 114.38 | 115.60 | 111.72 | 112.88 | 108.44 | 23,509,612 |
| 2021-10-20 | 112.38 | 116.98 | 112.38 | 114.02 | 109.54 | 23,625,289 |
| 2021-10-19 | 115.01 | 117.17 | 111.91 | 113.30 | 108.85 | 29,373,878 |
| 2021-10-18 | 108.24 | 111.88 | 108.00 | 111.01 | 106.65 | 26,314,736 |
| 2021-10-15 | 106.88 | 109.98 | 103.83 | 108.15 | 103.90 | 30,412,039 |
| 2021-10-14 | 108.00 | 110.00 | 105.26 | 106.31 | 102.13 | 26,815,978 |
← NewerPage 21 of 21 · 1,219 trading days
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.