Changzhou Evergreen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.150	21.160	20.640	20.730	20.588	9,121,036
2025-07-21	22.130	22.520	21.090	21.200	21.055	18,014,618
2025-07-18	20.120	22.130	20.020	22.130	21.978	9,653,123
2025-07-17	20.100	20.200	20.000	20.120	19.982	1,842,156
2025-07-16	20.030	20.220	19.910	20.090	19.952	2,364,098
2025-07-15	20.080	20.330	19.890	20.020	19.883	2,764,300
2025-07-14	19.920	20.220	19.860	20.180	20.042	3,133,700
2025-07-11	20.000	20.150	19.730	19.940	19.803	2,395,176
2025-07-10	20.370	20.400	19.950	20.040	19.903	1,832,200
2025-07-09	20.130	20.360	19.950	20.190	20.052	2,934,423
2025-07-08	20.300	20.750	20.100	20.150	20.012	3,957,920
2025-07-07	19.550	20.370	19.550	20.250	20.111	5,428,332
2025-07-04	20.000	20.200	19.610	19.630	19.495	2,913,298
2025-07-03	20.190	20.300	19.560	19.960	19.823	4,298,120
2025-07-02	19.970	19.970	19.530	19.820	19.684	4,702,352
2025-07-01	19.880	20.140	19.730	20.010	19.873	5,598,997
2025-06-30	19.030	20.000	19.030	19.700	19.565	5,542,398
2025-06-27	19.040	19.220	18.900	19.050	18.919	2,639,600
2025-06-26	19.050	19.560	19.000	19.020	18.890	3,324,733
2025-06-25	19.080	19.500	18.720	19.050	18.919	5,762,227
2025-06-24	18.150	18.900	18.150	18.810	18.681	4,152,555
2025-06-23	17.750	18.260	17.530	18.120	17.996	2,681,000
2025-06-20	18.380	18.710	17.770	17.850	17.728	3,573,854
2025-06-19	18.250	18.550	18.020	18.110	17.986	1,917,000
2025-06-18	18.770	19.150	18.300	18.350	18.224	3,159,554
2025-06-17	18.780	19.580	18.340	18.770	18.641	3,545,148
2025-06-16	18.240	18.680	18.240	18.600	18.473	2,249,600
2025-06-13	18.560	18.690	18.210	18.230	18.105	2,110,100
2025-06-12	18.720	18.730	18.410	18.560	18.433	1,794,200
2025-06-11	18.680	18.880	18.600	18.740	18.612	1,770,600
2025-06-10	18.710	18.890	18.450	18.600	18.473	2,570,600
2025-06-09	18.450	18.840	18.440	18.780	18.651	3,379,867
2025-06-06	18.220	18.560	18.110	18.410	18.284	2,072,967
2025-06-05	18.170	18.300	18.040	18.250	18.125	1,773,700
2025-06-04	18.100	18.450	18.090	18.250	18.125	1,817,200
2025-06-03	17.920	18.450	17.880	18.180	18.055	2,425,500
2025-05-30	18.680	18.780	18.050	18.100	17.976	2,294,358
2025-05-29	18.430	18.840	18.300	18.490	18.291	2,616,558
2025-05-28	18.290	18.800	18.240	18.430	18.232	2,383,900
2025-05-27	18.290	18.360	18.030	18.290	18.093	1,547,200
2025-05-26	18.030	18.480	17.940	18.220	18.024	1,511,500
2025-05-23	18.220	18.220	17.900	17.970	17.777	2,137,614
2025-05-22	18.120	18.680	18.040	18.210	18.014	2,339,200
2025-05-21	18.360	18.410	18.110	18.300	18.103	1,412,800
2025-05-20	18.550	18.580	18.090	18.420	18.222	2,076,200
2025-05-19	18.210	18.350	18.010	18.290	18.093	1,234,928
2025-05-16	18.280	18.440	18.140	18.210	18.014	1,636,300
2025-05-15	18.230	18.330	18.000	18.120	17.925	1,662,100
2025-05-14	18.640	18.760	18.160	18.230	18.034	1,841,909
2025-05-13	18.750	18.750	18.320	18.470	18.271	2,466,500
2025-05-12	18.400	18.780	18.220	18.630	18.429	3,989,100
2025-05-09	19.060	19.250	18.310	18.350	18.153	3,900,582
2025-05-08	18.000	18.600	17.850	18.470	18.271	2,932,700
2025-05-07	18.080	18.910	17.800	18.000	17.806	3,141,500
2025-05-06	17.290	17.850	17.290	17.840	17.648	1,648,200
2025-04-30	17.000	17.400	17.000	17.220	17.035	1,044,900
2025-04-29	16.770	17.170	16.670	17.050	16.867	1,525,300
2025-04-28	17.170	17.170	16.660	16.710	16.530	1,133,845
2025-04-25	17.070	17.160	16.800	17.000	16.817	993,000
2025-04-24	17.300	17.300	16.750	16.930	16.748	1,321,000

← NewerPage 6 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.