Changzhou Evergreen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.110	21.580	21.080	21.380	20.846	2,011,132
2023-07-27	21.550	21.730	21.190	21.200	20.670	2,404,300
2023-07-26	21.500	21.880	21.490	21.740	21.197	2,371,190
2023-07-25	21.210	21.730	21.170	21.610	21.070	2,570,969
2023-07-24	21.470	21.470	21.030	21.140	20.612	1,748,098
2023-07-21	21.600	21.770	21.250	21.410	20.875	2,805,821
2023-07-20	22.190	22.440	21.710	21.800	21.255	4,036,077
2023-07-19	21.850	22.800	21.520	22.360	21.801	5,874,053
2023-07-18	21.700	22.500	21.410	22.000	21.450	3,581,354
2023-07-17	21.710	22.030	21.500	21.770	21.226	3,107,318
2023-07-14	21.100	22.190	20.910	22.030	21.479	6,111,338
2023-07-13	20.860	21.100	20.860	21.100	20.573	1,386,962
2023-07-12	21.240	21.330	20.770	20.810	20.290	1,865,217
2023-07-11	20.890	21.280	20.700	21.250	20.719	2,398,518
2023-07-10	20.620	21.250	20.620	21.000	20.475	2,212,308
2023-07-07	20.780	21.050	20.650	20.670	20.153	1,642,898
2023-07-06	21.250	21.290	20.740	20.900	20.378	1,802,426
2023-07-05	21.190	21.370	21.120	21.220	20.690	2,199,829
2023-07-04	21.080	21.260	21.000	21.140	20.612	1,824,460
2023-07-03	21.170	21.350	20.990	21.080	20.553	2,327,962
2023-06-30	20.790	21.300	20.690	21.170	20.641	2,217,504
2023-06-29	20.570	21.050	20.500	20.880	20.358	2,514,115
2023-06-28	21.080	21.080	20.200	20.580	20.066	2,919,751
2023-06-27	20.880	21.180	20.680	21.150	20.621	2,420,553
2023-06-26	21.060	21.430	20.640	20.780	20.261	3,142,738
2023-06-21	22.000	22.000	21.010	21.060	20.534	5,111,080
2023-06-20	22.810	22.810	22.000	22.150	21.596	4,475,042
2023-06-19	22.530	23.280	22.510	22.760	22.191	7,784,455
2023-06-16	24.200	24.200	22.300	22.520	21.957	8,675,658
2023-06-15	21.880	23.160	21.880	22.950	22.376	5,315,509
2023-06-14	22.150	22.440	21.580	22.050	21.499	4,233,505
2023-06-13	22.580	23.040	22.310	22.600	22.035	4,613,486
2023-06-12	23.100	23.220	22.540	22.890	22.318	5,376,841
2023-06-09	22.370	23.280	22.050	23.280	22.698	5,715,766
2023-06-08	24.600	25.250	22.390	22.850	22.279	11,184,183
2023-06-07	22.230	23.570	22.100	23.440	22.854	9,041,151
2023-06-06	22.000	22.820	21.910	22.350	21.791	8,244,169
2023-06-05	21.450	22.200	21.320	22.200	21.645	6,299,558
2023-06-02	21.800	21.800	21.150	21.420	20.885	4,582,237
2023-06-01	21.750	22.190	21.420	21.810	21.265	7,002,971
2023-05-31	21.010	22.330	20.920	22.010	21.460	8,516,210
2023-05-30	20.780	21.650	20.710	21.350	20.816	7,336,272
2023-05-29	21.400	21.400	20.710	20.900	20.378	8,127,863
2023-05-26	22.990	23.140	21.660	21.720	21.177	12,610,482
2023-05-25	21.730	26.980	21.500	24.450	23.839	18,607,114
2023-05-24	21.400	22.660	21.080	22.220	21.665	11,356,656
2023-05-23	21.650	22.900	21.000	21.930	21.382	13,716,377
2023-05-22	22.700	27.160	22.690	23.650	23.059	20,598,707

← NewerPage 14 of 14 · 828 trading days

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.