Changzhou Evergreen Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	17.200	17.400	17.110	17.240	17.054	1,628,050
2025-04-22	17.050	17.140	16.870	17.040	16.857	1,000,600
2025-04-21	16.810	17.050	16.610	16.910	16.728	1,165,100
2025-04-18	16.910	17.030	16.530	16.810	16.629	1,173,300
2025-04-17	16.680	17.170	16.680	16.910	16.728	1,472,200
2025-04-16	16.900	17.180	16.420	16.820	16.639	1,404,200
2025-04-15	17.180	17.350	16.950	17.100	16.916	1,307,882
2025-04-14	17.150	17.700	17.000	17.160	16.975	2,139,804
2025-04-11	16.320	17.130	16.320	16.900	16.718	2,078,900
2025-04-10	16.300	16.890	16.300	16.490	16.313	2,174,704
2025-04-09	15.350	16.320	14.610	16.100	15.927	2,690,500
2025-04-08	16.120	16.580	15.390	16.000	15.828	3,402,963
2025-04-07	17.050	17.800	16.580	16.580	16.402	2,109,300
2025-04-03	18.110	18.780	18.110	18.420	18.222	2,454,700
2025-04-02	18.200	18.630	18.060	18.320	18.123	1,825,200
2025-04-01	18.040	18.430	18.040	18.110	17.915	2,328,300
2025-03-31	18.100	18.340	17.640	18.040	17.846	3,115,000
2025-03-28	18.300	19.840	18.300	18.410	18.212	3,928,900
2025-03-27	18.650	18.650	18.060	18.430	18.232	1,769,800
2025-03-26	18.470	18.790	18.150	18.590	18.390	2,115,800
2025-03-25	18.310	18.580	17.910	18.370	18.172	2,304,800
2025-03-24	19.190	19.330	17.820	18.300	18.103	4,162,700
2025-03-21	19.230	19.570	19.100	19.340	19.132	3,566,873
2025-03-20	18.940	19.570	18.940	19.410	19.201	5,114,407
2025-03-19	19.170	19.500	18.920	19.000	18.796	3,255,302
2025-03-18	18.630	18.950	18.550	18.950	18.746	2,720,100
2025-03-17	18.800	18.800	18.290	18.630	18.429	3,369,997
2025-03-14	18.780	18.990	18.500	18.950	18.746	2,960,198
2025-03-13	19.250	19.340	18.620	18.910	18.706	3,346,573
2025-03-12	19.550	19.650	19.180	19.250	19.043	4,758,829
2025-03-11	18.770	19.970	18.700	19.650	19.439	7,830,586
2025-03-10	18.740	19.050	18.690	18.950	18.746	3,248,998
2025-03-07	18.550	18.830	18.530	18.700	18.499	2,581,871
2025-03-06	18.630	18.760	18.510	18.630	18.429	2,880,798
2025-03-05	18.520	18.590	18.220	18.560	18.360	1,972,800
2025-03-04	17.910	18.690	17.890	18.520	18.321	2,701,500
2025-03-03	18.100	18.490	17.920	18.080	17.885	2,432,828
2025-02-28	18.790	18.840	18.100	18.150	17.955	3,325,458
2025-02-27	18.960	19.410	18.500	18.920	18.716	4,547,634
2025-02-26	18.960	19.130	18.760	18.950	18.746	4,333,100
2025-02-25	19.000	19.430	18.800	18.960	18.756	5,357,328
2025-02-24	18.980	19.500	18.630	19.360	19.152	7,393,500
2025-02-21	18.520	19.300	18.470	19.070	18.865	7,821,460
2025-02-20	18.610	18.850	18.320	18.640	18.439	7,955,138
2025-02-19	18.000	19.200	17.510	19.010	18.805	12,185,332
2025-02-18	21.190	21.190	18.690	18.840	18.637	18,196,337
2025-02-17	17.490	19.260	17.450	19.260	19.053	8,604,210
2025-02-14	17.400	17.650	17.200	17.510	17.322	1,449,831
2025-02-13	17.780	17.820	17.340	17.400	17.213	1,954,600
2025-02-12	17.750	17.920	17.570	17.770	17.579	2,166,173
2025-02-11	17.990	17.990	17.700	17.810	17.618	1,934,100
2025-02-10	18.000	18.100	17.810	18.000	17.806	2,350,235
2025-02-07	17.920	18.070	17.750	17.980	17.786	3,044,805
2025-02-06	17.680	17.910	17.560	17.910	17.717	2,392,600
2025-02-05	17.340	17.880	17.340	17.660	17.470	2,090,531
2025-01-27	17.640	17.800	17.280	17.340	17.153	1,861,400
2025-01-24	17.690	17.800	17.060	17.660	17.470	3,168,449
2025-01-23	17.310	18.020	17.150	17.370	17.183	3,344,673
2025-01-22	17.300	17.330	16.980	17.150	16.965	2,356,600
2025-01-21	17.420	17.780	17.050	17.300	17.114	2,381,742

← NewerPage 7 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.