Changzhou Evergreen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.900 | 17.600 | 16.700 | 17.260 | 17.074 | 3,133,674 |
| 2025-01-17 | 17.050 | 17.070 | 16.740 | 16.820 | 16.639 | 2,053,930 |
| 2025-01-16 | 16.700 | 17.300 | 16.440 | 17.050 | 16.867 | 3,589,057 |
| 2025-01-15 | 16.660 | 16.860 | 16.560 | 16.620 | 16.441 | 1,542,400 |
| 2025-01-14 | 16.060 | 16.790 | 16.050 | 16.780 | 16.599 | 2,333,496 |
| 2025-01-13 | 15.580 | 16.100 | 15.360 | 15.910 | 15.739 | 1,242,400 |
| 2025-01-10 | 16.370 | 16.540 | 15.810 | 15.810 | 15.640 | 1,401,302 |
| 2025-01-09 | 16.250 | 16.460 | 16.090 | 16.370 | 16.194 | 1,488,300 |
| 2025-01-08 | 16.390 | 16.770 | 15.890 | 16.250 | 16.075 | 1,916,312 |
| 2025-01-07 | 15.890 | 16.390 | 15.890 | 16.390 | 16.214 | 1,678,800 |
| 2025-01-06 | 15.640 | 15.900 | 15.180 | 15.890 | 15.719 | 2,053,400 |
| 2025-01-03 | 16.640 | 16.740 | 15.580 | 15.640 | 15.472 | 2,785,900 |
| 2025-01-02 | 17.120 | 17.330 | 16.410 | 16.640 | 16.461 | 2,813,600 |
| 2024-12-31 | 17.170 | 17.550 | 16.750 | 17.120 | 16.936 | 3,627,625 |
| 2024-12-30 | 17.330 | 17.350 | 16.850 | 17.020 | 16.837 | 1,735,092 |
| 2024-12-27 | 17.450 | 17.590 | 17.200 | 17.420 | 17.233 | 2,009,400 |
| 2024-12-26 | 17.000 | 17.550 | 16.930 | 17.270 | 17.084 | 2,593,502 |
| 2024-12-25 | 17.620 | 17.700 | 16.810 | 17.050 | 16.867 | 3,214,900 |
| 2024-12-24 | 17.280 | 18.270 | 17.280 | 17.700 | 17.510 | 3,562,528 |
| 2024-12-23 | 18.210 | 18.360 | 17.180 | 17.250 | 17.064 | 3,745,100 |
| 2024-12-20 | 18.140 | 18.460 | 17.980 | 18.190 | 17.994 | 3,517,556 |
| 2024-12-19 | 17.700 | 18.210 | 17.560 | 18.060 | 17.866 | 3,830,031 |
| 2024-12-18 | 18.360 | 18.370 | 17.570 | 17.900 | 17.707 | 3,029,600 |
| 2024-12-17 | 19.470 | 19.500 | 18.020 | 18.080 | 17.885 | 4,935,613 |
| 2024-12-16 | 19.830 | 20.090 | 19.190 | 19.450 | 19.241 | 4,663,439 |
| 2024-12-13 | 20.690 | 21.190 | 19.750 | 19.830 | 19.617 | 8,816,398 |
| 2024-12-12 | 20.710 | 20.960 | 20.200 | 20.660 | 20.438 | 6,844,972 |
| 2024-12-11 | 20.190 | 21.080 | 19.920 | 21.040 | 20.814 | 11,543,644 |
| 2024-12-10 | 19.990 | 20.400 | 19.660 | 20.400 | 20.180 | 10,342,294 |
| 2024-12-09 | 19.730 | 20.000 | 19.340 | 19.570 | 19.359 | 8,437,970 |
| 2024-12-06 | 20.610 | 20.970 | 20.070 | 20.250 | 20.032 | 12,020,138 |
| 2024-12-05 | 21.060 | 22.720 | 20.010 | 21.490 | 21.259 | 21,587,386 |
| 2024-12-04 | 18.630 | 20.650 | 18.540 | 20.650 | 20.428 | 10,083,369 |
| 2024-12-03 | 18.480 | 19.410 | 18.480 | 18.770 | 18.568 | 7,560,604 |
| 2024-12-02 | 18.540 | 18.970 | 18.350 | 18.520 | 18.321 | 5,484,160 |
| 2024-11-29 | 18.100 | 18.380 | 17.840 | 18.340 | 18.143 | 4,689,738 |
| 2024-11-28 | 18.160 | 18.590 | 18.050 | 18.100 | 17.905 | 4,425,490 |
| 2024-11-27 | 17.960 | 18.300 | 17.580 | 18.300 | 18.103 | 5,044,918 |
| 2024-11-26 | 18.250 | 18.250 | 17.700 | 17.750 | 17.559 | 3,994,419 |
| 2024-11-25 | 17.950 | 18.550 | 17.660 | 18.450 | 18.251 | 6,424,655 |
| 2024-11-22 | 19.200 | 19.290 | 17.800 | 18.040 | 17.846 | 9,671,192 |
| 2024-11-21 | 18.590 | 19.550 | 18.250 | 18.820 | 18.617 | 16,449,956 |
| 2024-11-20 | 16.460 | 18.210 | 16.460 | 18.210 | 18.014 | 7,318,544 |
| 2024-11-19 | 16.180 | 16.550 | 16.100 | 16.550 | 16.372 | 1,561,056 |
| 2024-11-18 | 16.520 | 16.710 | 15.980 | 16.040 | 15.867 | 1,959,159 |
| 2024-11-15 | 16.880 | 17.000 | 16.500 | 16.520 | 16.342 | 1,782,800 |
| 2024-11-14 | 17.260 | 17.410 | 16.840 | 16.890 | 16.708 | 1,839,151 |
| 2024-11-13 | 17.300 | 17.430 | 16.900 | 17.330 | 17.143 | 1,911,183 |
| 2024-11-12 | 17.490 | 17.630 | 17.150 | 17.300 | 17.114 | 3,321,369 |
| 2024-11-11 | 16.870 | 17.520 | 16.870 | 17.520 | 17.331 | 4,381,226 |
| 2024-11-08 | 16.990 | 17.100 | 16.820 | 16.960 | 16.777 | 2,673,478 |
| 2024-11-07 | 16.650 | 16.920 | 16.530 | 16.920 | 16.738 | 2,201,138 |
| 2024-11-06 | 16.830 | 17.050 | 16.610 | 16.700 | 16.520 | 2,805,822 |
| 2024-11-05 | 16.780 | 16.960 | 16.450 | 16.830 | 16.649 | 3,301,862 |
| 2024-11-04 | 15.770 | 16.440 | 15.700 | 16.420 | 16.243 | 1,966,249 |
| 2024-11-01 | 16.250 | 16.350 | 15.700 | 15.760 | 15.590 | 2,285,803 |
| 2024-10-31 | 16.320 | 16.510 | 16.270 | 16.360 | 16.184 | 1,537,745 |
| 2024-10-30 | 16.350 | 16.570 | 16.070 | 16.270 | 16.095 | 1,840,318 |
| 2024-10-29 | 17.090 | 17.120 | 16.380 | 16.400 | 16.224 | 2,765,599 |
| 2024-10-28 | 16.750 | 17.020 | 16.650 | 17.020 | 16.837 | 2,361,256 |
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.