EVE Energy historical data

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

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
2026-09-22	50.010	51.390	49.980	50.550	50.550	37,910,695
2026-09-21	51.210	51.310	49.880	49.970	49.970	50,783,480
2026-09-18	51.280	52.060	50.180	51.560	51.560	71,602,617
2026-09-17	48.010	48.600	48.010	48.230	48.230	18,186,992
2026-09-16	47.900	49.100	47.000	48.660	48.430	35,597,391
2026-09-15	49.000	49.580	48.300	48.360	48.131	22,512,865
2026-09-14	48.360	49.590	48.250	49.300	49.067	25,673,252
2026-09-11	49.380	49.380	47.810	48.600	48.370	32,747,308
2026-09-10	50.050	50.130	49.420	49.870	49.634	18,161,292
2026-09-09	50.480	50.690	49.840	50.240	50.003	23,546,638
2026-09-08	51.270	51.290	50.460	50.700	50.460	23,766,255
2026-09-07	51.340	51.560	50.830	50.970	50.729	20,694,793
2026-09-04	51.400	51.980	50.820	51.040	50.799	20,130,891
2026-09-03	51.270	51.580	50.960	51.150	50.908	17,451,214
2026-09-02	52.050	52.050	50.910	51.050	50.809	26,424,613
2026-09-01	52.800	53.070	52.360	52.500	52.252	22,198,253
2026-08-31	53.990	53.990	52.260	52.760	52.511	36,209,818
2026-08-28	55.100	55.260	54.280	54.320	54.063	26,870,167
2026-08-27	55.700	55.800	54.360	55.470	55.208	31,980,579
2026-08-26	54.550	56.500	54.030	55.900	55.636	37,001,516
2026-08-25	55.270	55.270	53.960	54.570	54.312	32,212,636
2026-08-24	55.420	56.950	55.420	55.820	55.556	37,363,260
2026-08-21	55.300	57.050	54.530	55.790	55.526	42,965,923
2026-08-20	56.200	57.810	54.880	55.060	54.800	41,237,834
2026-08-19	56.000	56.630	55.210	55.400	55.138	36,135,520
2026-08-18	57.000	57.390	56.170	56.660	56.392	27,026,124
2026-08-17	56.320	57.250	55.800	57.200	56.930	36,665,123
2026-08-14	56.280	57.880	56.000	56.440	56.173	46,209,269
2026-08-13	56.250	56.950	55.780	55.880	55.616	38,285,441
2026-08-12	55.800	57.330	55.700	56.530	56.263	42,108,453
2026-08-11	55.400	56.970	55.020	56.050	55.785	54,251,208
2026-08-10	54.920	55.750	54.310	55.220	54.959	39,855,827
2026-08-07	53.970	55.180	53.110	54.940	54.680	45,080,101
2026-08-06	55.490	55.890	53.650	54.130	53.874	50,454,243
2026-08-05	54.940	56.000	54.810	55.810	55.546	45,904,241
2026-08-04	54.680	55.230	54.250	54.940	54.680	34,783,181
2026-08-03	54.000	54.900	53.280	54.510	54.252	31,291,389
2026-07-31	54.220	55.150	53.800	54.260	54.004	41,372,092
2026-07-30	52.500	54.880	52.500	54.220	53.964	53,616,465
2026-07-29	54.140	54.330	51.600	53.220	52.968	56,529,261
2026-07-28	54.080	55.380	53.900	54.080	53.824	33,146,287
2026-07-27	55.000	56.130	54.450	55.110	54.850	49,700,700
2026-07-24	54.000	55.590	53.900	53.960	53.705	44,447,217

Page 1 of 1 · 60 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.