EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	80.000	80.610	75.000	76.890	76.265	117,168,904
2025-10-24	78.560	80.300	77.500	80.250	79.598	69,748,148
2025-10-23	77.210	78.810	75.640	78.490	77.852	46,681,522
2025-10-22	77.630	79.200	76.000	77.620	76.989	41,613,968
2025-10-21	77.360	79.180	76.310	78.650	78.011	53,823,739
2025-10-20	77.650	79.290	75.630	76.490	75.869	55,596,745
2025-10-17	82.580	83.000	76.280	76.290	75.670	72,655,234
2025-10-16	80.280	84.870	79.360	83.750	83.070	75,827,296
2025-10-15	79.000	81.490	76.750	81.230	80.570	57,065,718
2025-10-14	83.450	85.640	77.580	79.050	78.408	83,184,958
2025-10-13	76.200	83.980	76.000	83.370	82.693	81,810,989
2025-10-10	88.100	88.290	79.890	80.380	79.727	100,875,203
2025-10-09	91.140	94.440	88.100	90.270	89.537	90,705,320
2025-09-30	83.000	91.980	82.600	91.000	90.261	108,835,768
2025-09-29	79.990	86.700	79.990	83.680	83.000	108,181,657
2025-09-26	79.790	82.020	77.200	77.270	76.642	73,576,276
2025-09-25	76.040	83.880	76.030	81.280	80.620	123,246,183
2025-09-24	73.710	77.480	71.870	76.340	75.720	98,480,023
2025-09-23	71.810	76.880	71.790	73.810	73.210	107,949,085
2025-09-22	71.300	72.780	70.600	71.810	71.227	45,667,931
2025-09-19	70.440	73.860	70.300	71.410	70.830	78,637,613
2025-09-18	72.820	73.600	69.180	70.480	69.907	98,905,504
2025-09-17	72.870	75.640	71.750	73.960	73.359	90,227,875
2025-09-16	74.470	74.920	71.730	73.780	72.938	89,619,881
2025-09-15	75.990	80.940	73.660	73.920	73.076	134,112,951
2025-09-12	72.000	76.980	71.000	73.810	72.967	123,035,096
2025-09-11	69.900	72.710	68.130	71.700	70.881	105,915,468
2025-09-10	70.000	71.300	69.000	70.150	69.349	109,163,168
2025-09-09	73.100	74.880	71.600	72.230	71.405	105,174,697
2025-09-08	81.000	81.000	72.980	74.950	74.094	181,300,483
2025-09-05	68.000	78.900	67.000	78.000	77.109	170,591,805
2025-09-04	66.080	72.770	65.280	66.900	66.136	156,146,108
2025-09-03	57.860	65.560	57.850	64.010	63.279	138,471,785
2025-09-02	55.810	57.890	55.300	57.110	56.458	73,658,304
2025-09-01	57.450	58.140	55.500	55.870	55.232	67,923,384
2025-08-29	53.600	59.000	53.530	57.190	56.537	103,133,627
2025-08-28	53.000	54.790	52.000	53.530	52.919	68,097,488
2025-08-27	50.350	56.680	50.200	53.250	52.642	114,480,301
2025-08-26	49.490	51.500	48.800	50.350	49.775	56,772,590
2025-08-25	48.840	50.740	48.270	49.870	49.301	67,950,497
2025-08-22	47.200	50.250	47.110	48.500	47.946	69,295,191
2025-08-21	48.560	48.740	47.820	48.070	47.521	30,961,825
2025-08-20	47.180	48.570	47.030	48.500	47.946	37,760,965
2025-08-19	47.430	48.310	47.000	47.630	47.086	39,327,893
2025-08-18	47.180	47.980	46.730	47.420	46.879	48,945,217
2025-08-15	45.250	46.950	45.210	46.750	46.216	49,733,954
2025-08-14	46.260	46.350	44.850	45.410	44.892	35,767,583
2025-08-13	45.780	46.500	45.510	46.100	45.574	32,763,633
2025-08-12	46.340	46.340	45.310	45.930	45.406	38,285,791
2025-08-11	44.900	46.880	44.600	46.590	46.058	70,454,531
2025-08-08	43.980	44.250	43.810	43.880	43.379	19,058,639
2025-08-07	44.440	44.980	43.800	44.060	43.557	31,293,446
2025-08-06	44.150	44.290	43.680	44.260	43.755	19,927,915
2025-08-05	44.100	44.320	43.870	44.170	43.666	21,601,045
2025-08-04	43.790	44.180	43.400	44.070	43.567	23,033,186
2025-08-01	44.330	44.770	43.690	43.900	43.399	30,743,991
2025-07-31	45.900	46.140	44.110	44.280	43.774	37,153,518
2025-07-30	47.480	47.590	45.780	45.990	45.465	31,930,237
2025-07-29	47.200	47.660	46.880	47.590	47.047	23,988,450
2025-07-28	46.920	48.300	46.700	47.420	46.879	32,072,599

← NewerPage 5 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.