EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.250	41.560	40.660	41.040	40.124	13,717,141
2025-04-25	41.350	42.050	41.110	41.230	40.309	25,279,590
2025-04-24	40.570	42.000	40.570	40.920	40.006	26,708,423
2025-04-23	40.140	40.800	40.000	40.410	39.508	15,878,150
2025-04-22	40.650	41.000	39.850	39.920	39.029	14,916,011
2025-04-21	39.920	41.240	39.620	40.740	39.830	16,737,199
2025-04-18	39.810	40.150	39.270	39.990	39.097	13,460,941
2025-04-17	39.900	40.300	39.730	39.730	38.843	11,502,508
2025-04-16	40.550	40.730	39.490	40.140	39.244	18,243,242
2025-04-15	41.690	42.350	40.610	40.890	39.977	22,091,006
2025-04-14	42.200	42.280	41.510	41.650	40.720	17,425,390
2025-04-11	40.000	41.660	39.950	41.360	40.437	21,385,875
2025-04-10	42.000	42.200	40.500	40.620	39.713	25,732,144
2025-04-09	39.730	40.940	39.070	40.200	39.302	26,262,713
2025-04-08	39.500	41.150	39.470	40.540	39.635	28,136,457
2025-04-07	42.770	43.090	37.310	39.400	38.520	43,034,662
2025-04-03	46.160	46.620	45.720	45.770	44.748	13,115,875
2025-04-02	47.150	47.290	46.280	46.530	45.491	14,776,586
2025-04-01	47.120	47.670	46.610	47.180	46.127	11,887,441
2025-03-31	47.810	48.170	46.710	47.110	46.058	14,436,384
2025-03-28	47.970	48.330	47.600	47.980	46.909	8,982,936
2025-03-27	48.190	48.840	47.610	47.920	46.850	14,614,698
2025-03-26	48.960	49.710	48.320	48.350	47.270	12,961,359
2025-03-25	48.920	49.700	48.600	48.950	47.857	18,798,777
2025-03-24	50.300	50.400	48.000	48.670	47.583	30,660,111
2025-03-21	51.580	51.630	50.310	50.960	49.822	28,052,192
2025-03-20	50.880	52.500	50.860	51.700	50.546	35,553,949
2025-03-19	50.620	52.500	50.000	51.320	50.174	35,843,898
2025-03-18	50.280	51.320	49.900	50.350	49.226	18,966,065
2025-03-17	49.620	51.380	49.620	50.390	49.265	23,519,912
2025-03-14	49.160	49.970	48.600	49.660	48.551	18,670,531
2025-03-13	50.300	50.790	48.720	49.200	48.101	20,409,334
2025-03-12	51.240	51.400	50.300	50.490	49.363	21,741,330
2025-03-11	49.460	51.170	49.000	51.140	49.998	27,135,930
2025-03-10	49.420	50.680	49.250	50.130	49.011	23,093,038
2025-03-07	50.140	50.800	48.990	49.350	48.248	34,449,540
2025-03-06	50.000	50.990	49.430	50.700	49.568	34,156,838
2025-03-05	48.810	50.320	48.650	49.750	48.639	39,379,964
2025-03-04	49.820	50.080	48.310	49.250	48.150	55,262,788
2025-03-03	47.300	52.880	47.290	51.000	49.861	94,384,344
2025-02-28	46.660	48.620	46.580	46.820	45.775	63,127,302
2025-02-27	45.950	47.490	45.760	47.150	46.097	53,203,976
2025-02-26	45.190	46.090	45.050	45.660	44.640	27,554,214
2025-02-25	45.160	45.890	45.000	45.130	44.122	24,500,453
2025-02-24	46.590	46.600	45.340	45.780	44.758	33,814,611
2025-02-21	44.300	46.500	44.300	46.060	45.032	47,669,084
2025-02-20	44.880	44.880	44.060	44.600	43.604	22,198,408
2025-02-19	43.960	45.600	43.810	44.980	43.976	33,713,205
2025-02-18	44.610	45.670	44.220	44.420	43.428	48,406,194
2025-02-17	44.590	44.860	43.250	43.840	42.861	30,316,924
2025-02-14	43.900	45.180	43.780	44.580	43.585	33,883,228
2025-02-13	43.970	45.190	43.870	43.900	42.920	31,821,690
2025-02-12	43.050	44.680	42.770	44.180	43.194	34,050,648
2025-02-11	43.980	44.040	42.900	43.150	42.187	28,138,675
2025-02-10	45.450	45.450	43.110	43.960	42.978	42,471,328
2025-02-07	44.290	46.050	44.100	45.550	44.533	38,815,689
2025-02-06	42.170	44.800	42.110	44.370	43.379	30,249,490
2025-02-05	42.650	42.870	42.000	42.380	41.434	14,605,158
2025-01-27	42.640	43.200	42.470	42.510	41.561	17,064,354
2025-01-24	42.650	43.150	42.260	42.650	41.698	20,009,976

← NewerPage 7 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.