EVE Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 41.470 | 44.480 | 41.370 | 44.330 | 44.330 | 52,852,933 |
| 2026-10-22 | 41.510 | 42.560 | 41.210 | 41.790 | 41.790 | 36,201,831 |
| 2026-10-21 | 43.790 | 43.940 | 41.540 | 41.720 | 41.720 | 50,803,190 |
| 2026-10-20 | 44.770 | 45.140 | 43.650 | 44.040 | 44.040 | 37,737,089 |
| 2026-10-19 | 46.500 | 47.020 | 45.020 | 45.040 | 45.040 | 31,054,634 |
| 2026-10-16 | 48.510 | 48.920 | 46.380 | 47.040 | 47.040 | 26,791,684 |
| 2026-10-15 | 45.800 | 47.300 | 45.550 | 47.040 | 47.040 | 28,941,553 |
| 2026-10-14 | 48.370 | 48.970 | 47.200 | 47.290 | 47.290 | 20,687,141 |
| 2026-10-13 | 49.810 | 50.000 | 47.150 | 48.370 | 48.370 | 39,623,801 |
| 2026-10-12 | 51.000 | 52.190 | 50.240 | 50.380 | 50.380 | 33,206,852 |
| 2026-10-09 | 50.100 | 51.980 | 49.900 | 51.320 | 51.320 | 51,550,328 |
| 2026-10-08 | 49.550 | 51.400 | 49.400 | 50.480 | 50.480 | 42,236,684 |
| 2026-09-30 | 48.390 | 49.990 | 48.200 | 49.810 | 49.810 | 30,760,279 |
| 2026-09-29 | 47.880 | 48.830 | 47.710 | 48.590 | 48.590 | 30,155,152 |
| 2026-09-28 | 48.700 | 48.800 | 47.310 | 47.580 | 47.580 | 24,173,447 |
| 2026-09-24 | 49.610 | 49.980 | 48.820 | 48.910 | 48.910 | 17,918,164 |
| 2026-09-23 | 50.320 | 50.580 | 49.800 | 50.030 | 50.030 | 18,891,961 |
Page 1 of 1 · 17 trading days
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.