Risen Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 13.050 | 13.440 | 12.860 | 13.010 | 12.838 | 31,282,870 |
| 2024-04-30 | 13.340 | 13.340 | 12.500 | 12.960 | 12.789 | 61,570,317 |
| 2024-04-29 | 13.590 | 14.140 | 13.500 | 14.030 | 13.845 | 28,362,159 |
| 2024-04-26 | 13.210 | 13.600 | 13.190 | 13.600 | 13.420 | 20,927,443 |
| 2024-04-25 | 13.200 | 13.500 | 13.020 | 13.290 | 13.114 | 14,559,470 |
| 2024-04-24 | 13.330 | 13.430 | 13.140 | 13.300 | 13.124 | 14,485,806 |
| 2024-04-23 | 13.540 | 13.780 | 13.300 | 13.310 | 13.134 | 14,590,901 |
| 2024-04-22 | 13.490 | 13.880 | 13.330 | 13.530 | 13.351 | 16,128,163 |
| 2024-04-19 | 13.920 | 13.950 | 13.380 | 13.420 | 13.243 | 22,756,817 |
| 2024-04-18 | 14.150 | 14.300 | 13.880 | 14.010 | 13.825 | 16,347,075 |
| 2024-04-17 | 13.700 | 14.160 | 13.700 | 14.150 | 13.963 | 17,646,045 |
| 2024-04-16 | 14.070 | 14.160 | 13.480 | 13.520 | 13.341 | 17,559,339 |
| 2024-04-15 | 14.240 | 14.520 | 13.960 | 14.170 | 13.983 | 18,716,963 |
| 2024-04-12 | 14.550 | 14.670 | 14.030 | 14.100 | 13.914 | 17,850,761 |
| 2024-04-11 | 14.590 | 14.830 | 14.390 | 14.560 | 14.368 | 13,549,697 |
| 2024-04-10 | 15.010 | 15.060 | 14.580 | 14.740 | 14.545 | 16,442,267 |
| 2024-04-09 | 14.660 | 15.110 | 14.660 | 15.020 | 14.822 | 16,614,761 |
| 2024-04-08 | 15.180 | 15.210 | 14.580 | 14.620 | 14.427 | 19,792,603 |
| 2024-04-03 | 15.160 | 15.500 | 15.080 | 15.240 | 15.039 | 19,765,536 |
| 2024-04-02 | 15.170 | 15.270 | 14.900 | 15.200 | 14.999 | 18,602,527 |
| 2024-04-01 | 14.790 | 15.210 | 14.740 | 15.170 | 14.970 | 18,050,601 |
| 2024-03-29 | 14.600 | 14.800 | 14.570 | 14.680 | 14.486 | 6,704,748 |
| 2024-03-28 | 14.640 | 14.890 | 14.600 | 14.690 | 14.496 | 15,744,700 |
| 2024-03-27 | 15.240 | 15.240 | 14.550 | 14.560 | 14.368 | 17,640,144 |
| 2024-03-26 | 14.920 | 15.350 | 14.830 | 15.220 | 15.019 | 20,147,944 |
| 2024-03-25 | 15.200 | 15.410 | 14.900 | 14.900 | 14.703 | 23,599,100 |
| 2024-03-22 | 15.810 | 15.960 | 15.350 | 15.350 | 15.147 | 24,686,262 |
| 2024-03-21 | 16.160 | 16.280 | 15.900 | 15.920 | 15.710 | 22,096,694 |
| 2024-03-20 | 16.170 | 16.540 | 16.100 | 16.240 | 16.025 | 21,575,827 |
| 2024-03-19 | 16.380 | 16.570 | 16.190 | 16.200 | 15.986 | 20,509,614 |
| 2024-03-18 | 16.260 | 16.430 | 16.140 | 16.430 | 16.213 | 23,352,432 |
| 2024-03-15 | 16.210 | 16.320 | 15.930 | 16.180 | 15.966 | 20,033,329 |
| 2024-03-14 | 16.360 | 16.610 | 16.060 | 16.250 | 16.035 | 23,184,520 |
| 2024-03-13 | 16.570 | 16.640 | 16.360 | 16.470 | 16.252 | 24,164,622 |
| 2024-03-12 | 16.630 | 16.860 | 16.510 | 16.620 | 16.400 | 32,366,277 |
| 2024-03-11 | 16.600 | 16.880 | 16.350 | 16.770 | 16.548 | 47,680,668 |
| 2024-03-08 | 15.720 | 16.320 | 15.720 | 16.200 | 15.986 | 31,395,748 |
| 2024-03-07 | 16.200 | 16.330 | 15.700 | 15.700 | 15.493 | 26,449,892 |
| 2024-03-06 | 15.700 | 16.660 | 15.660 | 16.290 | 16.075 | 36,704,401 |
| 2024-03-05 | 16.100 | 16.100 | 15.720 | 15.850 | 15.641 | 24,646,982 |
| 2024-03-04 | 16.160 | 16.470 | 16.040 | 16.190 | 15.976 | 26,409,863 |
| 2024-03-01 | 16.190 | 16.400 | 15.910 | 16.230 | 16.016 | 31,987,799 |
| 2024-02-29 | 15.390 | 16.200 | 15.320 | 16.180 | 15.966 | 40,241,034 |
| 2024-02-28 | 15.880 | 16.790 | 15.680 | 15.720 | 15.512 | 59,123,040 |
| 2024-02-27 | 15.380 | 15.730 | 15.250 | 15.730 | 15.522 | 27,570,469 |
| 2024-02-26 | 15.450 | 15.740 | 15.200 | 15.420 | 15.216 | 27,320,440 |
| 2024-02-23 | 15.380 | 15.750 | 15.210 | 15.460 | 15.256 | 32,424,695 |
| 2024-02-22 | 14.890 | 15.500 | 14.810 | 15.190 | 14.989 | 24,487,760 |
| 2024-02-21 | 14.650 | 15.410 | 14.440 | 14.950 | 14.752 | 31,958,939 |
| 2024-02-20 | 14.950 | 15.050 | 14.560 | 14.790 | 14.595 | 27,037,677 |
| 2024-02-19 | 15.390 | 15.430 | 14.850 | 15.140 | 14.940 | 25,250,419 |
| 2024-02-08 | 14.800 | 15.680 | 14.740 | 15.150 | 14.950 | 35,665,223 |
| 2024-02-07 | 14.120 | 14.880 | 14.010 | 14.710 | 14.516 | 40,872,182 |
| 2024-02-06 | 12.520 | 14.010 | 12.520 | 13.980 | 13.795 | 35,738,458 |
| 2024-02-05 | 13.650 | 13.650 | 11.990 | 12.700 | 12.532 | 41,151,040 |
| 2024-02-02 | 14.800 | 14.890 | 13.460 | 13.780 | 13.598 | 36,769,857 |
| 2024-02-01 | 14.500 | 15.150 | 14.500 | 14.830 | 14.634 | 30,157,919 |
| 2024-01-31 | 14.660 | 15.250 | 14.440 | 14.700 | 14.506 | 36,998,612 |
| 2024-01-30 | 14.960 | 15.390 | 14.480 | 14.560 | 14.368 | 25,235,913 |
| 2024-01-29 | 16.320 | 16.360 | 15.020 | 15.020 | 14.822 | 36,128,700 |
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.