Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.560	16.830	16.360	16.370	16.154	19,563,172
2024-01-25	16.010	16.720	15.870	16.650	16.430	28,869,701
2024-01-24	16.450	16.520	15.590	16.170	15.956	32,996,559
2024-01-23	16.210	17.060	16.030	16.360	16.144	35,638,030
2024-01-22	17.080	17.100	16.000	16.300	16.085	40,393,631
2024-01-19	17.760	17.920	17.310	17.310	17.081	36,626,783
2024-01-18	16.810	17.830	16.710	17.820	17.585	54,320,057
2024-01-17	17.500	17.520	17.010	17.020	16.795	28,255,580
2024-01-16	16.930	17.650	16.810	17.650	17.417	44,355,841
2024-01-15	17.000	17.360	16.720	17.060	16.835	26,102,647
2024-01-12	17.040	17.650	16.970	17.090	16.864	37,718,084
2024-01-11	16.800	17.240	16.690	17.200	16.973	31,499,253
2024-01-10	16.530	17.280	16.420	16.900	16.677	35,687,525
2024-01-09	16.280	17.100	16.040	16.800	16.578	33,873,668
2024-01-08	16.210	16.800	16.180	16.280	16.065	22,653,040
2024-01-05	16.710	17.060	16.250	16.400	16.183	23,533,751
2024-01-04	17.160	17.160	16.670	16.790	16.568	20,308,568
2024-01-03	17.280	17.470	17.000	17.180	16.953	22,713,453
2024-01-02	17.550	17.570	17.260	17.280	17.052	26,097,273
2023-12-29	17.730	17.800	17.370	17.650	17.417	45,622,717
2023-12-28	16.450	18.160	16.390	17.840	17.604	67,556,555
2023-12-27	16.730	16.760	16.300	16.440	16.223	23,917,527
2023-12-26	16.610	16.920	16.460	16.860	16.637	27,833,280
2023-12-25	16.530	16.850	16.420	16.700	16.479	28,059,493
2023-12-22	16.400	16.900	16.210	16.610	16.391	42,323,901
2023-12-21	15.420	16.790	15.350	16.600	16.381	54,983,216
2023-12-20	15.750	15.800	15.390	15.390	15.187	11,884,735
2023-12-19	15.280	15.820	15.130	15.570	15.364	17,777,901
2023-12-18	15.810	15.820	15.250	15.290	15.088	17,755,116
2023-12-15	15.800	16.180	15.790	15.870	15.660	19,001,733
2023-12-14	15.860	16.040	15.670	15.680	15.473	12,062,752
2023-12-13	16.200	16.200	15.700	15.700	15.493	18,567,666
2023-12-12	16.270	16.410	16.120	16.190	15.976	14,958,470
2023-12-11	16.450	16.500	15.960	16.400	16.183	25,969,944
2023-12-08	16.070	16.730	15.950	16.600	16.381	45,693,785
2023-12-07	15.870	16.050	15.640	15.970	15.759	18,284,890
2023-12-06	15.660	16.120	15.660	15.960	15.749	23,549,762
2023-12-05	15.930	16.120	15.630	15.630	15.423	19,713,638
2023-12-04	16.120	16.300	15.940	15.940	15.729	17,640,000
2023-12-01	16.190	16.230	16.010	16.160	15.946	14,583,972
2023-11-30	16.500	16.560	16.060	16.140	15.927	20,182,367
2023-11-29	16.780	16.830	16.280	16.450	16.233	22,691,475
2023-11-28	17.000	17.100	16.810	16.900	16.677	16,859,872
2023-11-27	17.170	17.190	16.870	17.030	16.805	14,181,700
2023-11-24	17.630	17.650	17.200	17.220	16.992	13,733,018
2023-11-23	17.510	17.650	17.450	17.600	17.367	11,044,693
2023-11-22	17.950	18.020	17.520	17.570	17.338	18,333,995
2023-11-21	18.260	18.420	17.990	18.090	17.851	16,135,695
2023-11-20	18.460	18.460	18.120	18.270	18.029	17,785,826
2023-11-17	18.290	18.570	18.210	18.440	18.196	14,336,320
2023-11-16	18.850	18.900	18.330	18.330	18.088	29,217,144
2023-11-15	19.080	19.490	18.980	19.080	18.828	42,337,197
2023-11-14	18.800	19.160	18.660	18.730	18.483	20,375,127
2023-11-13	18.470	18.750	18.370	18.670	18.423	17,487,657
2023-11-10	18.780	18.780	18.300	18.380	18.137	20,169,493
2023-11-09	18.500	19.090	18.320	18.870	18.621	36,605,978
2023-11-08	18.370	18.690	18.300	18.460	18.216	17,806,366
2023-11-07	18.380	18.520	18.250	18.450	18.206	16,980,246
2023-11-06	17.650	18.690	17.650	18.400	18.157	33,470,285
2023-11-03	17.130	17.690	17.130	17.540	17.308	19,609,112

← NewerPage 12 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.