EVE Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.330	48.530	46.900	47.400	46.342	33,949,747
2024-10-29	49.550	50.670	47.820	48.060	46.987	46,533,993
2024-10-28	50.000	50.000	47.780	49.440	48.336	54,894,112
2024-10-25	45.900	51.590	45.900	49.440	48.336	111,515,816
2024-10-24	46.840	47.080	44.830	44.940	43.937	48,876,185
2024-10-23	46.300	48.500	45.200	47.330	46.273	73,341,256
2024-10-22	45.390	46.290	44.700	46.190	45.159	45,782,096
2024-10-21	46.000	47.090	45.000	45.840	44.816	65,867,082
2024-10-18	42.100	47.650	41.890	45.520	44.504	80,931,311
2024-10-17	43.470	43.850	42.250	42.280	41.336	33,407,721
2024-10-16	43.550	44.500	42.390	42.870	41.913	44,238,934
2024-10-15	46.550	46.550	44.470	44.570	43.575	47,333,106
2024-10-14	46.560	47.230	45.000	46.700	45.657	51,685,411
2024-10-11	48.730	48.800	45.130	46.130	45.100	61,214,784
2024-10-10	49.900	52.390	49.000	49.950	48.835	68,044,396
2024-10-09	55.650	56.240	49.300	49.400	48.297	118,553,068
2024-10-08	58.540	58.540	53.230	58.540	57.233	139,003,843
2024-09-30	44.410	48.780	43.580	48.780	47.691	101,753,700
2024-09-27	35.600	41.890	35.590	40.650	39.742	79,222,411
2024-09-26	33.280	34.990	33.040	34.940	34.160	32,280,616
2024-09-25	34.400	34.760	33.410	33.410	32.664	34,468,344
2024-09-24	31.650	33.850	31.450	33.800	33.045	40,139,941
2024-09-23	31.570	31.950	31.300	31.330	30.630	12,879,538
2024-09-20	32.240	32.240	30.730	31.650	30.943	26,168,895
2024-09-19	32.720	33.330	32.030	32.340	31.618	21,127,692
2024-09-18	32.810	32.950	31.990	32.480	31.755	13,764,746
2024-09-13	33.600	34.120	32.800	32.800	32.068	15,707,087
2024-09-12	33.650	34.750	33.500	33.840	33.084	27,036,604
2024-09-11	32.400	33.770	32.230	33.660	32.908	29,158,461
2024-09-10	32.510	32.610	31.990	32.360	31.637	10,235,420
2024-09-09	32.530	33.100	32.160	32.550	31.823	11,547,377
2024-09-06	33.550	33.650	32.780	32.860	32.126	11,601,914
2024-09-05	33.420	34.370	33.400	33.550	32.801	14,813,112
2024-09-04	33.090	34.220	33.050	33.560	32.811	22,444,675
2024-09-03	32.360	33.660	32.250	33.340	32.596	17,746,163
2024-09-02	33.400	33.830	32.500	32.560	31.833	16,033,724
2024-08-30	32.230	33.890	32.170	33.500	32.752	29,035,740
2024-08-29	31.490	32.580	31.350	32.360	31.637	22,791,238
2024-08-28	31.820	32.000	31.200	31.790	31.080	14,069,116
2024-08-27	33.000	33.080	31.800	31.970	31.256	17,834,220
2024-08-26	32.500	34.400	32.500	33.180	32.439	26,046,946
2024-08-23	33.950	33.950	32.460	32.460	31.735	34,063,353
2024-08-22	35.230	35.310	33.780	34.200	33.436	22,391,420
2024-08-21	35.190	35.490	34.400	35.220	34.434	18,932,727
2024-08-20	35.880	36.250	35.070	35.300	34.512	16,418,280
2024-08-19	36.800	37.980	35.810	35.980	35.177	21,657,022
2024-08-16	37.780	37.930	36.780	36.900	36.076	11,287,336
2024-08-15	37.630	38.300	37.440	37.780	36.936	12,056,545
2024-08-14	37.700	38.350	37.060	37.740	36.897	14,610,646
2024-08-13	36.650	38.240	36.390	37.930	37.083	15,699,037
2024-08-12	37.170	37.450	36.400	36.650	35.832	7,707,870
2024-08-09	37.730	38.200	36.970	36.970	36.145	9,310,476
2024-08-08	37.950	38.260	37.140	37.600	36.760	11,117,523
2024-08-07	37.100	38.680	36.910	38.070	37.220	21,931,221
2024-08-06	36.900	37.370	36.500	36.960	36.135	9,424,844
2024-08-05	36.900	37.660	36.510	36.540	35.724	12,580,244
2024-08-02	37.630	37.880	36.900	37.120	36.291	10,974,301
2024-08-01	38.340	38.620	37.450	37.700	36.858	13,155,408
2024-07-31	37.110	38.500	36.820	38.390	37.533	17,002,285
2024-07-30	37.500	37.800	36.860	37.070	36.242	12,812,464

← NewerPage 9 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.