EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	43.450	44.220	42.710	42.710	41.756	19,696,049
2025-01-22	44.100	44.360	42.560	42.900	41.942	22,107,922
2025-01-21	46.160	46.170	44.200	44.410	43.418	21,884,134
2025-01-20	45.460	46.450	45.280	45.880	44.856	23,722,709
2025-01-17	44.440	45.480	44.320	45.030	44.025	18,572,313
2025-01-16	43.830	44.730	43.500	44.480	43.487	27,690,384
2025-01-15	44.000	44.180	42.950	43.050	42.089	18,739,056
2025-01-14	43.130	44.380	42.730	44.330	43.340	23,179,116
2025-01-13	42.400	43.750	42.220	43.050	42.089	12,579,910
2025-01-10	43.800	44.230	42.800	42.900	41.942	13,745,764
2025-01-09	43.940	44.670	43.700	43.920	42.939	12,747,273
2025-01-08	45.200	45.340	43.360	44.310	43.321	17,360,318
2025-01-07	43.910	45.640	43.830	45.380	44.367	17,009,797
2025-01-06	43.800	45.140	43.650	44.340	43.350	18,991,749
2025-01-03	45.050	45.230	43.790	43.790	42.812	20,532,806
2025-01-02	46.720	47.000	44.500	44.900	43.897	24,246,130
2024-12-31	48.310	48.760	46.600	46.740	45.696	26,023,006
2024-12-30	47.370	49.500	47.250	48.550	47.466	40,405,262
2024-12-27	47.850	48.580	46.730	47.030	45.980	26,638,497
2024-12-26	47.090	47.820	46.810	47.060	46.009	47,356,795
2024-12-25	45.810	46.000	44.620	44.820	43.819	18,822,740
2024-12-24	46.000	46.630	45.360	46.000	44.973	18,144,729
2024-12-23	46.780	47.160	45.790	45.890	44.865	18,185,828
2024-12-20	46.820	47.600	46.700	46.860	45.814	16,072,202
2024-12-19	46.350	47.150	45.610	46.960	45.911	15,727,816
2024-12-18	47.300	47.600	46.660	46.800	45.755	13,727,879
2024-12-17	46.560	48.360	46.500	47.120	46.068	25,230,731
2024-12-16	46.900	47.280	46.490	46.700	45.657	16,183,933
2024-12-13	48.030	48.070	46.820	46.900	45.853	32,580,733
2024-12-12	48.000	48.890	47.750	48.450	47.368	19,531,874
2024-12-11	49.060	49.600	47.840	48.100	47.026	29,278,843
2024-12-10	52.400	52.590	49.050	49.200	48.101	40,289,508
2024-12-09	48.980	50.880	48.860	49.900	48.786	34,182,367
2024-12-06	47.670	50.400	47.400	49.100	48.004	31,224,370
2024-12-05	47.800	48.110	47.370	47.670	46.606	14,530,091
2024-12-04	48.460	48.770	47.840	47.930	46.860	17,431,966
2024-12-03	49.600	49.650	48.170	48.700	47.613	19,789,567
2024-12-02	48.220	49.770	47.870	49.260	48.160	26,143,961
2024-11-29	47.980	49.600	47.410	48.680	47.593	28,057,193
2024-11-28	48.790	49.000	47.800	47.980	46.909	19,110,142
2024-11-27	46.690	49.000	46.030	48.950	47.857	28,118,609
2024-11-26	48.360	48.680	46.900	46.900	45.853	26,671,405
2024-11-25	48.900	50.060	48.150	48.800	47.710	32,643,265
2024-11-22	49.780	50.040	48.200	48.260	47.182	30,094,454
2024-11-21	49.800	50.620	49.430	50.010	48.893	23,929,216
2024-11-20	50.740	50.960	49.700	50.100	48.981	36,458,619
2024-11-19	48.480	51.610	47.680	50.990	49.851	54,342,427
2024-11-18	49.000	49.840	47.500	47.980	46.909	38,645,885
2024-11-15	50.970	51.660	49.210	49.300	48.199	36,925,697
2024-11-14	54.280	54.440	51.300	51.550	50.399	41,209,687
2024-11-13	53.060	54.790	52.140	54.190	52.980	52,307,390
2024-11-12	55.650	57.500	53.190	53.700	52.501	84,479,917
2024-11-11	50.800	55.440	50.680	54.940	53.713	78,939,031
2024-11-08	52.590	54.750	51.260	51.470	50.321	69,703,635
2024-11-07	49.520	50.660	48.850	50.590	49.460	51,305,783
2024-11-06	50.010	52.800	49.080	49.520	48.414	73,607,739
2024-11-05	47.800	50.720	47.600	50.000	48.884	65,683,248
2024-11-04	47.520	49.180	46.970	48.140	47.065	31,304,205
2024-11-01	47.800	48.950	46.810	46.890	45.843	39,973,054
2024-10-31	47.900	49.970	46.880	48.550	47.466	56,803,563

← NewerPage 8 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.