Changzhou Evergreen Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.580 | 16.850 | 16.580 | 16.750 | 16.570 | 2,304,356 |
| 2024-10-24 | 16.810 | 16.810 | 16.500 | 16.600 | 16.421 | 1,584,522 |
| 2024-10-23 | 16.940 | 17.100 | 16.750 | 16.850 | 16.669 | 2,515,921 |
| 2024-10-22 | 17.490 | 17.500 | 16.900 | 17.030 | 16.847 | 4,252,768 |
| 2024-10-21 | 16.600 | 17.070 | 16.410 | 16.960 | 16.777 | 2,864,192 |
| 2024-10-18 | 16.130 | 16.950 | 16.110 | 16.570 | 16.392 | 2,820,383 |
| 2024-10-17 | 16.450 | 16.470 | 16.100 | 16.100 | 15.927 | 1,314,645 |
| 2024-10-16 | 16.430 | 16.600 | 16.120 | 16.280 | 16.105 | 1,356,373 |
| 2024-10-15 | 16.260 | 17.160 | 16.260 | 16.440 | 16.263 | 2,530,671 |
| 2024-10-14 | 16.310 | 16.550 | 15.930 | 16.420 | 16.243 | 1,844,517 |
| 2024-10-11 | 16.660 | 16.660 | 15.810 | 16.000 | 15.828 | 2,156,377 |
| 2024-10-10 | 16.600 | 17.160 | 16.200 | 16.800 | 16.619 | 2,428,293 |
| 2024-10-09 | 17.900 | 17.900 | 16.490 | 16.490 | 16.313 | 3,658,520 |
| 2024-10-08 | 19.160 | 19.180 | 17.390 | 18.230 | 18.034 | 6,304,200 |
| 2024-09-30 | 16.920 | 17.650 | 16.300 | 17.460 | 17.272 | 5,941,008 |
| 2024-09-27 | 15.540 | 16.450 | 15.490 | 16.190 | 16.016 | 4,174,650 |
| 2024-09-26 | 15.230 | 15.530 | 15.150 | 15.530 | 15.363 | 1,227,289 |
| 2024-09-25 | 15.030 | 15.880 | 15.020 | 15.250 | 15.086 | 2,366,812 |
| 2024-09-24 | 14.520 | 14.890 | 14.410 | 14.890 | 14.730 | 1,258,800 |
| 2024-09-23 | 14.380 | 14.600 | 14.320 | 14.460 | 14.304 | 533,000 |
| 2024-09-20 | 14.700 | 14.700 | 14.380 | 14.480 | 14.324 | 587,300 |
| 2024-09-19 | 14.220 | 14.760 | 14.220 | 14.660 | 14.502 | 979,301 |
| 2024-09-18 | 14.640 | 14.700 | 14.050 | 14.240 | 14.087 | 927,231 |
| 2024-09-13 | 14.910 | 14.960 | 14.580 | 14.590 | 14.433 | 732,231 |
| 2024-09-12 | 15.290 | 15.290 | 14.840 | 14.910 | 14.750 | 891,893 |
| 2024-09-11 | 14.770 | 15.240 | 14.720 | 15.080 | 14.918 | 1,589,882 |
| 2024-09-10 | 15.850 | 15.900 | 14.620 | 14.990 | 14.829 | 3,068,757 |
| 2024-09-09 | 15.340 | 15.400 | 15.010 | 15.150 | 14.987 | 733,628 |
| 2024-09-06 | 15.550 | 15.600 | 15.280 | 15.340 | 15.175 | 1,149,619 |
| 2024-09-05 | 15.290 | 15.950 | 15.290 | 15.600 | 15.432 | 2,176,506 |
| 2024-09-04 | 15.210 | 15.320 | 15.040 | 15.290 | 15.125 | 661,062 |
| 2024-09-03 | 15.140 | 15.330 | 15.070 | 15.260 | 15.096 | 678,300 |
| 2024-09-02 | 15.320 | 15.440 | 15.100 | 15.140 | 14.977 | 855,300 |
| 2024-08-30 | 15.000 | 15.550 | 15.000 | 15.320 | 15.155 | 1,213,700 |
| 2024-08-29 | 14.800 | 15.180 | 14.710 | 15.090 | 14.928 | 813,800 |
| 2024-08-28 | 14.810 | 14.970 | 14.690 | 14.800 | 14.641 | 412,450 |
| 2024-08-27 | 15.190 | 15.190 | 14.710 | 14.810 | 14.651 | 650,531 |
| 2024-08-26 | 14.930 | 15.160 | 14.510 | 15.060 | 14.898 | 932,966 |
| 2024-08-23 | 14.770 | 14.790 | 14.450 | 14.670 | 14.512 | 820,900 |
| 2024-08-22 | 15.160 | 15.200 | 14.760 | 14.780 | 14.621 | 729,131 |
| 2024-08-21 | 15.230 | 15.340 | 15.030 | 15.070 | 14.908 | 656,900 |
| 2024-08-20 | 15.580 | 15.630 | 15.140 | 15.160 | 14.997 | 1,006,417 |
| 2024-08-19 | 15.570 | 15.780 | 15.510 | 15.690 | 15.521 | 962,231 |
| 2024-08-16 | 15.650 | 15.910 | 15.600 | 15.650 | 15.482 | 1,302,152 |
| 2024-08-15 | 16.250 | 16.250 | 15.630 | 15.870 | 15.699 | 1,875,431 |
| 2024-08-14 | 15.850 | 16.040 | 15.810 | 16.040 | 15.867 | 920,431 |
| 2024-08-13 | 15.750 | 15.850 | 15.510 | 15.830 | 15.660 | 731,304 |
| 2024-08-12 | 16.050 | 16.050 | 15.620 | 15.710 | 15.541 | 949,804 |
| 2024-08-09 | 16.300 | 16.320 | 15.910 | 15.940 | 15.768 | 846,100 |
| 2024-08-08 | 16.350 | 16.350 | 15.880 | 16.110 | 15.937 | 1,150,600 |
| 2024-08-07 | 16.700 | 16.700 | 16.340 | 16.370 | 16.194 | 872,300 |
| 2024-08-06 | 16.310 | 16.570 | 16.270 | 16.510 | 16.332 | 1,331,391 |
| 2024-08-05 | 16.550 | 16.790 | 16.180 | 16.180 | 16.006 | 1,636,014 |
| 2024-08-02 | 16.890 | 17.040 | 16.680 | 16.760 | 16.580 | 2,203,798 |
| 2024-08-01 | 16.680 | 17.220 | 16.600 | 17.020 | 16.837 | 3,004,804 |
| 2024-07-31 | 16.360 | 16.730 | 16.310 | 16.680 | 16.500 | 1,993,803 |
| 2024-07-30 | 16.460 | 16.540 | 16.310 | 16.370 | 16.194 | 1,342,159 |
| 2024-07-29 | 16.630 | 16.700 | 16.400 | 16.470 | 16.293 | 1,603,694 |
| 2024-07-26 | 16.550 | 16.670 | 16.390 | 16.550 | 16.372 | 1,877,118 |
| 2024-07-25 | 16.000 | 16.620 | 16.000 | 16.570 | 16.392 | 2,673,394 |
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.