Changzhou Evergreen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.970	19.010	18.740	18.900	18.828	2,031,548
2026-01-15	19.110	19.110	18.780	18.880	18.808	1,961,400
2026-01-14	18.980	19.170	18.680	18.930	18.858	3,067,461
2026-01-13	19.080	19.360	18.770	18.980	18.908	2,956,002
2026-01-12	18.940	19.130	18.810	19.050	18.978	3,719,073
2026-01-09	19.100	19.380	18.830	18.950	18.878	6,611,500
2026-01-08	18.400	19.880	18.400	19.420	19.346	8,238,921
2026-01-07	18.450	18.500	18.200	18.320	18.250	1,946,630
2026-01-06	18.290	18.730	18.220	18.500	18.430	2,623,200
2026-01-05	18.070	18.320	17.940	18.220	18.151	2,295,500
2025-12-31	17.970	18.060	17.730	18.040	17.971	1,130,879
2025-12-30	18.220	18.260	17.900	17.920	17.852	1,598,600
2025-12-29	18.180	18.420	18.090	18.250	18.181	1,470,728
2025-12-26	18.360	18.480	18.060	18.090	18.021	1,400,700
2025-12-25	18.180	18.390	18.080	18.300	18.230	1,546,728
2025-12-24	18.000	18.230	17.870	18.150	18.081	1,333,400
2025-12-23	18.060	18.060	17.820	17.930	17.862	1,386,300
2025-12-22	18.280	18.320	18.020	18.060	17.991	1,532,100
2025-12-19	17.970	18.240	17.860	18.190	18.121	1,502,100
2025-12-18	17.680	18.030	17.650	17.900	17.832	1,276,554
2025-12-17	17.690	17.870	17.270	17.750	17.683	1,652,500
2025-12-16	18.110	18.190	17.710	17.750	17.683	1,410,300
2025-12-15	18.070	18.220	17.840	18.110	18.041	1,411,900
2025-12-12	18.250	18.520	18.110	18.220	18.151	1,958,700
2025-12-11	18.670	18.820	18.190	18.200	18.131	2,725,400
2025-12-10	19.360	19.420	18.610	18.690	18.619	3,125,677
2025-12-09	20.080	20.320	18.990	19.080	19.007	6,742,143
2025-12-08	20.160	20.180	19.830	20.000	19.924	2,152,560
2025-12-05	19.800	20.110	19.570	20.070	19.994	3,095,577
2025-12-04	19.380	19.970	19.100	19.860	19.785	4,038,500
2025-12-03	19.290	19.690	19.110	19.380	19.306	1,934,800
2025-12-02	19.380	19.500	19.170	19.290	19.217	1,132,804
2025-12-01	19.190	19.660	19.130	19.390	19.316	2,255,700
2025-11-28	19.240	19.240	18.860	19.090	19.017	1,880,200
2025-11-27	18.830	19.320	18.730	19.320	19.247	2,658,200
2025-11-26	18.920	19.120	18.730	18.790	18.719	1,957,723
2025-11-25	18.840	19.100	18.760	18.990	18.918	1,407,600
2025-11-24	18.530	18.930	18.520	18.840	18.768	2,128,801
2025-11-21	19.150	19.420	18.320	18.420	18.350	2,379,990
2025-11-20	19.320	19.480	19.120	19.310	19.237	1,403,300
2025-11-19	20.030	20.050	19.210	19.240	19.167	2,651,800
2025-11-18	20.180	20.180	19.800	19.910	19.834	1,698,142
2025-11-17	20.030	20.200	19.880	20.190	20.113	2,332,300
2025-11-14	19.740	20.100	19.740	19.980	19.904	2,312,584
2025-11-13	19.880	20.000	19.740	19.800	19.725	2,088,200
2025-11-12	20.260	20.280	19.900	19.900	19.824	1,922,052
2025-11-11	20.220	20.450	20.150	20.180	20.103	2,060,500
2025-11-10	20.120	20.480	19.990	20.220	20.143	2,705,400
2025-11-07	19.970	20.270	19.820	20.120	20.044	2,318,294
2025-11-06	19.920	20.050	19.760	19.960	19.884	1,532,252
2025-11-05	19.550	20.070	19.440	19.920	19.844	2,506,357
2025-11-04	19.820	19.880	19.480	19.630	19.555	2,431,255
2025-11-03	19.960	20.120	19.610	19.820	19.745	2,183,690
2025-10-31	19.740	20.000	19.240	19.950	19.874	2,542,984
2025-10-30	20.450	20.490	20.100	20.110	20.034	1,835,738
2025-10-29	20.500	20.640	20.270	20.450	20.372	1,707,800
2025-10-28	20.370	20.760	20.300	20.590	20.512	2,398,546
2025-10-27	20.560	20.750	20.380	20.450	20.372	2,177,094
2025-10-24	20.150	20.540	20.150	20.490	20.412	2,553,700
2025-10-23	20.050	20.300	19.890	20.150	20.073	2,793,200

← NewerPage 4 of 14 · 827 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.