Changzhou Evergreen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.800	26.800	25.730	26.560	25.896	3,277,696
2023-10-27	27.000	27.060	26.310	26.830	26.159	3,619,784
2023-10-26	26.510	27.140	26.300	26.610	25.945	3,103,127
2023-10-25	26.400	27.150	26.300	26.860	26.189	4,534,059
2023-10-24	25.590	26.680	24.610	26.310	25.652	6,036,219
2023-10-23	27.600	28.200	26.070	26.070	25.418	7,417,990
2023-10-20	28.180	29.980	27.600	28.970	28.246	6,827,654
2023-10-19	29.800	29.800	27.600	28.800	28.080	7,203,080
2023-10-18	29.690	30.690	29.540	30.060	29.309	9,432,215
2023-10-17	30.690	31.460	29.520	29.830	29.084	13,957,256
2023-10-16	27.980	30.500	27.730	30.500	29.738	6,843,845
2023-10-13	28.800	28.800	27.520	27.730	27.037	5,775,839
2023-10-12	28.800	29.380	27.880	29.040	28.314	5,555,807
2023-10-11	29.500	29.500	28.880	28.910	28.187	5,337,411
2023-10-10	30.380	30.420	28.500	29.870	29.123	8,775,647
2023-10-09	30.000	30.370	29.380	30.370	29.611	7,726,982
2023-09-28	30.470	30.840	29.880	30.150	29.396	8,331,390
2023-09-27	30.760	31.480	29.600	30.470	29.708	12,809,503
2023-09-26	31.310	33.100	30.610	31.750	30.956	22,168,065
2023-09-25	27.700	30.560	27.520	30.560	29.796	7,368,805
2023-09-22	29.110	29.200	26.750	27.780	27.086	10,141,269
2023-09-21	29.400	30.000	28.840	28.920	28.197	10,961,753
2023-09-20	28.930	31.200	28.580	30.150	29.396	17,672,997
2023-09-19	28.740	30.180	28.040	28.900	28.178	16,896,068
2023-09-18	27.000	29.590	26.990	29.590	28.850	16,612,559
2023-09-15	27.400	27.740	26.550	26.900	26.228	7,167,739
2023-09-14	27.630	29.400	27.550	28.100	27.398	11,145,623
2023-09-13	27.650	28.000	27.370	27.950	27.251	5,822,188
2023-09-12	27.300	28.280	26.770	27.800	27.105	7,559,972
2023-09-11	27.050	27.660	26.260	27.340	26.657	6,811,870
2023-09-08	26.990	27.360	26.400	27.200	26.520	7,576,734
2023-09-07	28.500	28.750	26.820	26.950	26.276	12,418,042
2023-09-06	30.550	30.550	28.930	29.060	28.334	12,039,686
2023-09-05	30.950	32.960	30.550	31.310	30.527	16,323,756
2023-09-04	29.880	30.910	29.410	30.910	30.137	11,041,002
2023-09-01	30.920	31.230	29.010	29.840	29.094	12,904,149
2023-08-31	30.110	32.210	30.030	31.950	31.151	18,521,719
2023-08-30	30.400	31.470	29.460	30.490	29.728	13,464,549
2023-08-29	28.620	31.000	28.570	30.700	29.933	15,940,867
2023-08-28	30.110	30.650	29.040	29.550	28.811	14,805,531
2023-08-25	29.500	31.230	28.490	29.190	28.460	18,050,331
2023-08-24	33.500	34.010	31.040	31.040	30.264	19,702,468
2023-08-23	36.140	38.090	33.910	34.490	33.628	22,950,792
2023-08-22	38.650	41.870	36.900	37.000	36.075	27,315,777
2023-08-21	34.960	38.460	32.160	38.460	37.498	25,125,086
2023-08-18	34.960	34.960	33.910	34.960	34.086	16,180,693
2023-08-17	29.990	31.780	27.760	31.780	30.986	20,957,803
2023-08-16	28.000	28.890	27.760	28.890	28.168	11,542,394
2023-08-15	26.260	26.260	26.260	26.260	25.604	2,028,201
2023-08-14	22.320	23.870	22.180	23.870	23.273	8,527,724
2023-08-11	22.040	22.400	21.540	21.700	21.158	6,140,173
2023-08-10	21.450	23.000	21.300	22.000	21.450	9,573,091
2023-08-09	21.100	21.180	20.850	21.150	20.621	1,609,602
2023-08-08	21.150	21.300	20.780	21.200	20.670	2,224,782
2023-08-07	20.760	21.490	20.720	21.320	20.787	3,087,083
2023-08-04	20.830	20.960	20.720	20.760	20.241	1,703,551
2023-08-03	20.930	21.050	20.780	20.900	20.378	1,201,681
2023-08-02	20.950	21.050	20.700	20.850	20.329	1,584,478
2023-08-01	21.180	21.300	20.720	21.000	20.475	2,071,903
2023-07-31	21.240	21.410	21.200	21.310	20.777	1,705,396

← NewerPage 13 of 14 · 828 trading daysOlder →

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.