Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.740	17.780	17.100	17.130	16.904	17,649,621
2023-11-01	17.790	17.900	17.480	17.650	17.417	13,611,684
2023-10-31	18.040	18.170	17.620	17.770	17.535	16,233,951
2023-10-30	17.750	18.180	17.700	18.090	17.851	21,214,106
2023-10-27	17.100	18.160	17.050	17.940	17.703	27,844,381
2023-10-26	17.190	17.340	16.790	17.290	17.062	23,787,365
2023-10-25	17.680	17.980	17.420	17.440	17.210	17,336,998
2023-10-24	17.300	17.540	17.150	17.540	17.308	14,562,151
2023-10-23	17.800	17.890	17.120	17.210	16.983	17,198,602
2023-10-20	17.750	18.200	17.630	17.860	17.624	18,409,160
2023-10-19	17.810	17.950	17.580	17.800	17.565	16,253,285
2023-10-18	18.260	18.310	17.820	17.840	17.604	17,671,867
2023-10-17	18.230	18.630	18.050	18.410	18.167	15,381,684
2023-10-16	18.720	18.930	18.180	18.270	18.029	17,872,719
2023-10-13	19.000	19.090	18.650	18.830	18.581	17,577,123
2023-10-12	18.780	19.270	18.660	19.180	18.927	23,550,689
2023-10-11	18.630	19.120	18.600	18.690	18.443	19,571,844
2023-10-10	18.940	19.100	18.400	18.540	18.295	22,627,836
2023-10-09	19.130	19.190	18.290	19.050	18.798	19,965,196
2023-09-28	18.700	19.120	18.690	19.040	18.788	18,292,546
2023-09-27	18.280	19.030	18.210	18.720	18.473	30,459,809
2023-09-26	18.550	18.730	18.220	18.220	17.979	14,194,677
2023-09-25	18.800	18.840	18.350	18.620	18.374	17,051,067
2023-09-22	18.620	18.900	18.550	18.890	18.640	12,702,218
2023-09-21	18.750	18.900	18.600	18.600	18.354	10,041,376
2023-09-20	19.000	19.180	18.830	18.830	18.581	9,500,102
2023-09-19	19.370	19.380	18.970	19.080	18.828	11,107,101
2023-09-18	19.370	19.730	19.140	19.430	19.173	12,554,275
2023-09-15	19.490	19.600	19.210	19.380	19.124	10,221,498
2023-09-14	19.720	19.720	19.330	19.370	19.114	8,874,767
2023-09-13	19.870	20.010	19.510	19.670	19.410	10,642,245
2023-09-12	19.920	20.250	19.770	19.950	19.686	12,722,283
2023-09-11	19.780	20.250	19.520	20.010	19.746	14,429,403
2023-09-08	19.720	19.960	19.610	19.740	19.479	8,375,160
2023-09-07	20.400	20.420	19.790	19.830	19.568	14,985,157
2023-09-06	20.590	20.650	20.170	20.320	20.052	19,564,753
2023-09-05	20.450	20.990	20.200	20.730	20.456	26,838,918
2023-09-04	20.100	20.530	19.950	20.530	20.259	18,145,915
2023-09-01	20.150	20.210	19.950	20.010	19.746	8,929,516
2023-08-31	20.200	20.330	20.020	20.080	19.815	13,173,685
2023-08-30	20.400	20.660	20.100	20.240	19.973	18,949,769
2023-08-29	19.720	20.490	19.720	20.400	20.130	27,421,007
2023-08-28	20.580	20.900	19.700	19.770	19.509	33,756,030
2023-08-25	19.400	19.660	18.980	19.080	18.828	16,535,329
2023-08-24	19.100	19.790	19.040	19.520	19.262	20,271,389
2023-08-23	19.550	19.580	18.960	18.970	18.719	14,730,643
2023-08-22	19.790	20.010	19.240	19.650	19.390	17,177,887
2023-08-21	20.260	20.410	19.780	19.780	19.519	14,889,719
2023-08-18	19.860	20.430	19.850	20.100	19.834	20,672,167
2023-08-17	19.820	20.130	19.620	19.840	19.578	13,920,850
2023-08-16	19.940	20.280	19.810	19.820	19.558	14,417,572
2023-08-15	20.500	20.540	19.760	19.940	19.677	22,027,920
2023-08-14	20.400	20.600	19.830	20.460	20.190	47,620,403
2023-08-11	21.290	21.290	20.800	20.800	20.525	12,300,053
2023-08-10	21.020	21.570	20.920	21.290	21.009	14,127,608
2023-08-09	22.230	22.240	20.430	21.130	20.851	40,071,203
2023-08-08	22.620	22.850	22.340	22.430	22.134	9,322,301
2023-08-07	22.580	22.730	22.190	22.710	22.410	14,362,232
2023-08-04	22.650	22.770	22.410	22.580	22.282	12,798,722
2023-08-03	22.260	22.800	22.260	22.650	22.351	14,484,903

← NewerPage 13 of 21 · 1,212 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.