EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.690	67.980	65.480	66.840	66.297	48,396,996
2026-01-20	68.250	68.500	65.380	66.020	65.484	57,955,187
2026-01-19	68.800	69.360	67.700	68.000	67.448	44,753,202
2026-01-16	68.260	69.800	68.210	68.690	68.132	61,456,390
2026-01-15	66.900	69.270	66.600	67.900	67.348	54,993,871
2026-01-14	66.660	69.070	66.390	67.160	66.614	72,381,285
2026-01-13	68.210	69.780	66.360	66.630	66.089	71,106,565
2026-01-12	68.500	69.650	66.180	68.210	67.656	73,787,958
2026-01-09	69.000	70.120	68.100	69.240	68.678	42,953,522
2026-01-08	69.000	70.190	68.240	69.000	68.439	43,076,796
2026-01-07	70.020	71.540	68.780	69.690	69.124	57,277,172
2026-01-06	69.470	70.500	68.580	69.600	69.035	49,033,918
2026-01-05	65.790	69.370	65.790	68.970	68.410	62,363,843
2025-12-31	67.760	68.300	65.600	65.760	65.226	45,288,489
2025-12-30	67.510	68.150	66.180	67.700	67.150	56,641,519
2025-12-29	71.330	71.330	68.320	68.620	68.063	63,794,761
2025-12-26	71.700	73.380	70.720	71.800	71.217	63,668,611
2025-12-25	70.280	71.100	69.500	70.860	70.284	34,883,042
2025-12-24	70.470	71.420	69.720	71.120	70.542	38,668,805
2025-12-23	69.040	71.990	68.800	70.820	70.245	54,800,528
2025-12-22	68.670	69.640	68.400	69.010	68.449	27,484,562
2025-12-19	69.130	69.190	67.500	68.560	68.003	27,480,818
2025-12-18	69.060	70.150	68.480	68.550	67.993	24,583,763
2025-12-17	68.350	70.250	67.990	69.960	69.392	33,891,019
2025-12-16	69.000	69.340	66.660	67.730	67.180	27,140,673
2025-12-15	70.960	71.860	68.680	69.010	68.449	30,731,298
2025-12-12	71.000	72.090	69.400	71.000	70.423	33,387,514
2025-12-11	71.300	73.500	70.500	70.510	69.937	38,754,306
2025-12-10	72.390	72.400	69.850	71.210	70.632	30,079,956
2025-12-09	72.000	73.000	70.940	71.480	70.899	32,112,215
2025-12-08	69.140	72.880	69.000	72.100	71.514	48,927,548
2025-12-05	70.250	70.250	68.500	69.130	68.568	30,888,945
2025-12-04	69.220	69.760	67.960	69.520	68.955	28,582,705
2025-12-03	70.650	71.400	68.880	69.220	68.658	31,146,800
2025-12-02	71.800	71.820	70.110	70.650	70.076	32,469,665
2025-12-01	71.790	73.370	71.320	72.380	71.792	37,921,879
2025-11-28	70.010	72.570	69.240	71.410	70.830	45,639,999
2025-11-27	72.350	74.800	71.580	71.690	71.108	48,015,379
2025-11-26	72.740	73.890	71.880	72.370	71.782	34,939,841
2025-11-25	72.500	73.960	71.960	72.500	71.911	34,936,506
2025-11-24	72.270	72.980	70.160	71.470	70.889	42,801,352
2025-11-21	74.100	75.000	71.740	71.740	71.157	54,240,097
2025-11-20	79.050	79.580	76.000	76.300	75.680	49,469,392
2025-11-19	78.200	80.650	78.000	79.000	78.358	42,856,697
2025-11-18	83.460	85.200	77.770	78.600	77.962	76,129,224
2025-11-17	82.880	86.000	82.200	83.450	82.772	52,428,998
2025-11-14	85.900	86.880	82.510	82.600	81.929	69,129,495
2025-11-13	80.500	89.890	80.400	87.370	86.660	108,190,663
2025-11-12	82.510	82.880	79.000	80.020	79.370	55,623,200
2025-11-11	84.240	87.600	83.350	84.010	83.328	56,879,244
2025-11-10	88.400	89.900	82.770	83.850	83.169	80,364,152
2025-11-07	85.000	88.800	83.200	87.370	86.660	79,957,271
2025-11-06	85.500	86.300	84.190	85.160	84.468	55,968,681
2025-11-05	77.000	86.370	76.500	85.650	84.954	90,266,623
2025-11-04	82.600	83.780	78.680	79.280	78.636	63,060,971
2025-11-03	82.040	85.500	80.500	83.450	82.772	71,284,920
2025-10-31	83.750	88.240	83.100	83.180	82.504	87,981,538
2025-10-30	83.600	86.930	81.850	83.800	83.119	105,576,448
2025-10-29	77.030	83.990	77.030	83.590	82.911	97,432,742
2025-10-28	76.920	79.440	76.920	77.530	76.900	67,526,660

← NewerPage 4 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.