Changzhou Evergreen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16.050 | 16.450 | 15.970 | 16.120 | 15.947 | 2,053,100 |
| 2024-07-23 | 16.200 | 16.680 | 16.130 | 16.160 | 15.986 | 2,234,400 |
| 2024-07-22 | 16.230 | 16.500 | 16.090 | 16.340 | 16.164 | 2,173,804 |
| 2024-07-19 | 15.690 | 16.760 | 15.450 | 16.440 | 16.263 | 3,425,654 |
| 2024-07-18 | 15.600 | 16.080 | 15.320 | 15.860 | 15.689 | 2,301,511 |
| 2024-07-17 | 16.100 | 16.140 | 15.560 | 15.650 | 15.482 | 1,301,373 |
| 2024-07-16 | 16.000 | 16.270 | 15.500 | 15.770 | 15.600 | 2,463,975 |
| 2024-07-15 | 15.500 | 15.800 | 15.270 | 15.800 | 15.630 | 1,252,286 |
| 2024-07-12 | 15.670 | 15.880 | 15.520 | 15.630 | 15.462 | 705,172 |
| 2024-07-11 | 15.490 | 15.690 | 15.320 | 15.660 | 15.491 | 1,075,938 |
| 2024-07-10 | 15.490 | 15.490 | 15.150 | 15.200 | 15.036 | 634,900 |
| 2024-07-09 | 15.200 | 15.360 | 14.670 | 15.350 | 15.185 | 1,064,800 |
| 2024-07-08 | 15.850 | 15.850 | 15.050 | 15.100 | 14.937 | 947,552 |
| 2024-07-05 | 15.690 | 15.720 | 15.140 | 15.690 | 15.521 | 605,599 |
| 2024-07-04 | 16.120 | 16.240 | 15.440 | 15.510 | 15.343 | 1,131,066 |
| 2024-07-03 | 16.420 | 16.420 | 16.130 | 16.130 | 15.956 | 543,600 |
| 2024-07-02 | 16.300 | 16.480 | 16.270 | 16.390 | 16.214 | 671,746 |
| 2024-07-01 | 16.280 | 16.370 | 16.040 | 16.300 | 16.125 | 820,269 |
| 2024-06-28 | 16.280 | 16.430 | 16.100 | 16.200 | 16.026 | 783,231 |
| 2024-06-27 | 16.380 | 16.600 | 16.150 | 16.160 | 15.986 | 879,414 |
| 2024-06-26 | 16.150 | 16.630 | 15.900 | 16.560 | 16.283 | 1,385,145 |
| 2024-06-25 | 15.800 | 16.740 | 15.800 | 16.150 | 15.880 | 1,314,000 |
| 2024-06-24 | 16.570 | 16.570 | 15.750 | 15.850 | 15.585 | 1,082,700 |
| 2024-06-21 | 16.600 | 16.770 | 16.210 | 16.570 | 16.293 | 666,231 |
| 2024-06-20 | 17.200 | 17.280 | 16.690 | 16.690 | 16.411 | 1,158,523 |
| 2024-06-19 | 17.200 | 17.330 | 17.090 | 17.220 | 16.932 | 1,103,948 |
| 2024-06-18 | 16.960 | 17.200 | 16.880 | 17.200 | 16.912 | 792,290 |
| 2024-06-17 | 16.980 | 17.100 | 16.800 | 16.960 | 16.676 | 690,585 |
| 2024-06-14 | 17.050 | 17.100 | 16.710 | 16.990 | 16.706 | 497,700 |
| 2024-06-13 | 17.110 | 17.190 | 16.850 | 17.030 | 16.745 | 941,745 |
| 2024-06-12 | 16.750 | 17.010 | 16.710 | 17.010 | 16.725 | 1,072,226 |
| 2024-06-11 | 16.620 | 16.790 | 16.330 | 16.760 | 16.480 | 790,945 |
| 2024-06-07 | 16.550 | 16.800 | 16.340 | 16.780 | 16.499 | 1,710,600 |
| 2024-06-06 | 16.880 | 17.040 | 16.220 | 16.220 | 15.949 | 1,593,343 |
| 2024-06-05 | 17.090 | 17.330 | 16.950 | 16.950 | 16.666 | 1,023,614 |
| 2024-06-04 | 17.330 | 17.350 | 16.950 | 17.190 | 16.902 | 1,251,903 |
| 2024-06-03 | 17.990 | 17.990 | 17.350 | 17.520 | 17.227 | 1,579,200 |
| 2024-05-31 | 17.790 | 18.040 | 17.630 | 17.880 | 17.581 | 1,319,828 |
| 2024-05-30 | 17.990 | 17.990 | 17.690 | 17.730 | 17.433 | 1,064,128 |
| 2024-05-29 | 17.870 | 18.080 | 17.780 | 17.910 | 17.610 | 1,052,508 |
| 2024-05-28 | 17.920 | 18.090 | 17.720 | 17.870 | 17.571 | 1,156,419 |
| 2024-05-27 | 17.990 | 18.120 | 17.600 | 17.930 | 17.630 | 2,334,573 |
| 2024-05-24 | 18.330 | 18.500 | 18.150 | 18.170 | 17.866 | 1,528,051 |
| 2024-05-23 | 18.920 | 18.950 | 18.290 | 18.340 | 18.033 | 2,020,931 |
| 2024-05-22 | 18.800 | 19.080 | 18.760 | 18.920 | 18.603 | 1,573,499 |
| 2024-05-21 | 19.130 | 19.160 | 18.750 | 18.850 | 18.535 | 2,288,963 |
| 2024-05-20 | 19.520 | 19.520 | 19.050 | 19.160 | 18.839 | 3,700,069 |
| 2024-05-17 | 19.820 | 20.100 | 19.300 | 19.740 | 19.410 | 7,113,401 |
| 2024-05-16 | 21.490 | 21.490 | 20.540 | 20.640 | 20.295 | 8,444,869 |
| 2024-05-15 | 19.860 | 20.100 | 19.530 | 19.540 | 19.213 | 1,687,336 |
| 2024-05-14 | 19.910 | 20.300 | 19.810 | 20.060 | 19.724 | 1,851,873 |
| 2024-05-13 | 19.880 | 20.500 | 19.050 | 20.300 | 19.960 | 3,226,934 |
| 2024-05-10 | 20.440 | 20.500 | 19.850 | 19.920 | 19.587 | 1,362,773 |
| 2024-05-09 | 19.950 | 20.580 | 19.950 | 20.180 | 19.842 | 1,507,600 |
| 2024-05-08 | 20.450 | 20.450 | 19.910 | 19.940 | 19.606 | 1,827,625 |
| 2024-05-07 | 20.450 | 20.580 | 20.100 | 20.500 | 20.157 | 2,238,585 |
| 2024-05-06 | 19.970 | 20.680 | 19.810 | 20.500 | 20.157 | 3,585,187 |
| 2024-04-30 | 20.020 | 20.150 | 19.300 | 19.400 | 19.075 | 1,976,000 |
| 2024-04-29 | 19.270 | 20.140 | 19.200 | 19.980 | 19.646 | 2,546,023 |
| 2024-04-26 | 19.400 | 19.630 | 19.150 | 19.270 | 18.947 | 2,078,094 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0726 CNY |
| 2025-09-30 | 0.0600 CNY |
| 2025-05-30 | 0.0728 CNY |
| 2024-06-27 | 0.1000 CNY |
| 2023-12-01 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.