Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.380	10.550	10.300	10.400	10.400	16,280,715
2024-07-29	10.680	10.680	10.340	10.410	10.410	19,482,722
2024-07-26	10.720	10.870	10.600	10.670	10.670	29,720,700
2024-07-25	10.140	11.310	10.120	10.850	10.850	51,172,720
2024-07-24	10.550	10.680	10.250	10.270	10.270	19,284,008
2024-07-23	10.780	10.990	10.580	10.590	10.590	19,884,200
2024-07-22	10.960	11.110	10.780	10.860	10.860	23,733,800
2024-07-19	10.670	11.050	10.600	11.050	11.050	31,921,702
2024-07-18	10.560	11.000	10.330	10.720	10.720	29,884,428
2024-07-17	10.890	11.280	10.750	10.750	10.750	40,102,480
2024-07-16	10.470	10.740	10.380	10.670	10.670	22,771,868
2024-07-15	10.770	10.850	10.490	10.530	10.530	26,356,400
2024-07-12	11.000	11.320	10.910	10.950	10.950	33,933,345
2024-07-11	11.000	11.440	10.940	11.070	11.070	40,810,026
2024-07-10	10.610	11.350	10.450	10.850	10.850	39,490,500
2024-07-09	10.700	10.850	10.230	10.800	10.800	37,730,100
2024-07-08	11.230	11.280	10.630	10.700	10.700	33,904,420
2024-07-05	11.330	11.690	11.180	11.390	11.390	20,653,055
2024-07-04	12.100	12.150	11.350	11.470	11.470	33,280,359
2024-07-03	12.230	12.230	12.010	12.090	12.090	15,808,173
2024-07-02	12.270	12.320	12.110	12.190	12.190	21,750,001
2024-07-01	12.040	12.640	12.040	12.390	12.390	29,470,139
2024-06-28	12.190	12.440	12.030	12.100	12.100	27,125,508
2024-06-27	12.300	12.530	12.200	12.240	12.240	23,624,423
2024-06-26	12.020	12.510	11.800	12.470	12.470	34,602,963
2024-06-25	12.160	12.520	12.010	12.190	12.190	34,725,730
2024-06-24	12.360	12.480	12.010	12.150	12.150	44,428,498
2024-06-21	12.590	13.430	12.380	12.650	12.650	64,689,131
2024-06-20	12.510	12.560	12.090	12.120	12.120	30,778,073
2024-06-19	12.990	13.030	12.580	12.600	12.600	30,500,450
2024-06-18	12.830	13.330	12.770	13.000	13.000	30,321,652
2024-06-17	12.710	13.060	12.460	12.850	12.850	37,929,780
2024-06-14	13.210	13.530	13.010	13.120	13.120	36,650,597
2024-06-13	13.350	13.780	13.210	13.400	13.400	50,292,832
2024-06-12	13.160	13.440	12.950	13.260	13.260	34,143,773
2024-06-11	12.950	13.280	12.630	13.190	13.190	33,864,837
2024-06-07	13.000	13.260	12.700	13.060	13.060	45,543,600
2024-06-06	14.140	14.260	12.890	13.120	13.120	67,474,282
2024-06-05	14.340	14.520	13.880	13.930	13.930	56,987,250
2024-06-04	13.930	15.050	13.720	14.660	14.660	93,755,364
2024-06-03	14.290	14.550	13.900	14.090	14.090	63,450,099
2024-05-31	15.500	15.680	14.390	14.400	14.400	115,581,665
2024-05-30	15.440	16.200	15.110	15.650	15.650	151,307,886
2024-05-29	14.380	16.160	14.260	15.200	14.999	162,187,563
2024-05-28	13.720	14.110	13.350	13.470	13.292	51,805,350
2024-05-27	14.190	14.380	13.390	13.810	13.628	61,364,505
2024-05-24	14.820	15.350	14.300	14.360	14.170	94,213,892
2024-05-23	14.750	15.570	14.520	15.170	14.970	150,034,703
2024-05-22	12.170	14.460	12.130	14.460	14.269	117,273,934
2024-05-21	12.250	12.280	12.000	12.050	11.891	14,699,466
2024-05-20	12.220	12.460	12.190	12.220	12.059	17,897,292
2024-05-17	12.100	12.340	12.020	12.240	12.078	21,037,089
2024-05-16	12.410	12.520	12.220	12.280	12.118	17,219,891
2024-05-15	12.590	13.070	12.410	12.420	12.256	21,392,430
2024-05-14	12.690	12.790	12.360	12.450	12.286	21,206,596
2024-05-13	12.700	12.920	12.520	12.680	12.512	17,977,171
2024-05-10	13.090	13.170	12.740	12.880	12.710	19,407,871
2024-05-09	12.610	13.360	12.600	13.080	12.907	41,117,360
2024-05-08	12.800	12.860	12.520	12.560	12.394	19,008,544
2024-05-07	12.930	12.970	12.750	12.870	12.700	19,098,933

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.2009 CNY
2023-07-14	0.2000 CNY
2021-07-08	0.2000 CNY
2020-07-03	0.2000 CNY
2019-07-16	0.0601 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.