EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.900	73.720	70.780	72.810	72.219	78,384,725
2026-04-23	71.990	72.900	70.650	71.870	71.286	72,522,637
2026-04-22	71.890	74.500	71.150	71.780	71.197	80,336,537
2026-04-21	69.320	72.780	67.920	71.980	71.395	106,614,233
2026-04-20	69.810	69.850	68.500	68.960	68.400	60,616,288
2026-04-17	70.480	71.460	69.350	69.850	69.283	64,930,910
2026-04-16	71.000	72.970	70.590	70.980	70.403	76,781,765
2026-04-15	72.500	72.850	69.880	70.320	69.749	70,180,374
2026-04-14	70.110	72.500	68.900	72.300	71.713	83,147,434
2026-04-13	68.880	71.850	68.740	70.020	69.451	85,500,449
2026-04-10	66.000	70.750	65.650	69.080	68.519	106,991,145
2026-04-09	65.980	66.950	64.010	65.110	64.581	63,466,121
2026-04-08	62.450	64.430	62.390	64.250	63.728	72,745,069
2026-04-07	60.030	61.280	59.550	60.680	60.187	34,846,311
2026-04-03	62.900	62.950	59.950	60.000	59.513	52,729,066
2026-04-02	61.580	64.360	61.540	62.950	62.439	64,052,116
2026-04-01	63.370	63.500	60.500	62.580	62.072	72,241,692
2026-03-31	67.150	67.500	61.880	62.230	61.724	119,911,679
2026-03-30	71.080	72.180	67.890	69.090	68.529	85,625,047
2026-03-27	69.790	72.740	68.980	72.400	71.812	91,546,062
2026-03-26	70.840	72.940	69.020	70.000	69.431	74,333,846
2026-03-25	71.110	71.280	68.610	70.370	69.798	67,806,170
2026-03-24	71.550	71.800	66.500	70.100	69.531	89,752,240
2026-03-23	70.000	73.400	70.000	71.130	70.552	114,558,080
2026-03-20	68.990	73.180	68.200	70.800	70.225	131,217,278
2026-03-19	67.190	69.660	66.720	67.060	66.515	56,953,246
2026-03-18	69.320	69.400	66.480	67.510	66.962	50,559,166
2026-03-17	69.700	71.430	68.480	68.620	68.063	64,571,169
2026-03-16	68.800	71.830	68.000	69.950	69.382	83,441,010
2026-03-13	69.200	70.360	67.960	68.220	67.666	71,045,781
2026-03-12	68.570	69.180	67.310	69.090	68.529	81,226,243
2026-03-11	62.760	69.670	62.700	67.970	67.418	125,431,380
2026-03-10	62.710	63.850	62.500	62.980	62.468	40,868,830
2026-03-09	59.700	62.500	58.360	62.280	61.774	59,208,676
2026-03-06	60.030	60.750	59.590	60.300	59.810	27,731,804
2026-03-05	61.600	61.940	60.180	60.540	60.048	34,225,039
2026-03-04	60.600	61.980	60.080	60.820	60.326	37,158,065
2026-03-03	62.460	64.320	61.520	61.570	61.070	66,152,430
2026-03-02	61.200	63.200	61.020	61.410	60.911	39,057,952
2026-02-27	61.660	62.600	61.600	62.330	61.824	31,064,099
2026-02-26	66.010	66.100	62.020	62.160	61.655	75,092,758
2026-02-25	64.500	66.500	64.200	65.460	64.928	49,491,360
2026-02-24	64.930	66.070	64.220	64.480	63.956	35,303,416
2026-02-13	65.000	65.000	63.730	63.780	63.262	31,403,634
2026-02-12	63.790	65.380	63.660	65.080	64.551	45,113,932
2026-02-11	63.220	64.800	62.900	63.790	63.272	30,898,073
2026-02-10	63.960	64.800	63.220	63.370	62.855	26,399,064
2026-02-09	63.780	64.630	63.300	64.190	63.669	36,119,470
2026-02-06	60.970	64.360	60.890	63.530	63.014	51,191,476
2026-02-05	63.210	63.400	61.010	61.580	61.080	41,872,607
2026-02-04	62.690	64.170	62.090	63.950	63.431	41,407,345
2026-02-03	63.610	63.800	61.800	63.130	62.617	40,503,408
2026-02-02	65.310	66.070	62.820	62.930	62.419	58,855,835
2026-01-30	60.710	64.100	59.580	63.790	63.272	88,280,156
2026-01-29	62.000	62.250	60.590	60.710	60.217	47,216,191
2026-01-28	63.800	63.830	61.200	62.240	61.734	66,670,309
2026-01-27	65.280	65.680	62.330	64.200	63.678	61,316,139
2026-01-26	68.030	68.500	65.750	65.780	65.246	60,623,189
2026-01-23	64.800	66.880	64.680	66.750	66.208	66,667,001
2026-01-22	66.900	68.300	64.590	64.850	64.323	68,616,706

← NewerPage 3 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.