Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.600	22.690	22.260	22.300	22.005	11,318,259
2023-08-01	22.980	23.070	22.450	22.560	22.262	17,821,144
2023-07-31	23.410	23.560	22.900	23.060	22.755	22,152,555
2023-07-28	23.270	23.670	23.100	23.330	23.022	11,198,810
2023-07-27	23.740	23.940	23.230	23.260	22.953	10,259,838
2023-07-26	23.900	24.130	23.590	23.750	23.436	12,499,759
2023-07-25	23.300	23.990	23.300	23.970	23.653	15,385,996
2023-07-24	23.010	23.590	22.900	23.100	22.795	10,869,925
2023-07-21	23.820	23.850	23.200	23.200	22.893	14,193,355
2023-07-20	23.990	24.340	23.890	23.940	23.624	14,330,038
2023-07-19	24.030	24.140	23.680	23.880	23.564	11,376,066
2023-07-18	24.700	24.730	23.620	24.090	23.772	22,244,002
2023-07-17	24.850	25.220	24.540	24.600	24.275	16,458,892
2023-07-14	25.830	25.990	24.910	25.010	24.680	33,369,838
2023-07-13	25.280	27.050	25.280	26.030	25.489	50,524,798
2023-07-12	25.040	25.400	24.630	25.050	24.529	26,267,199
2023-07-11	25.400	25.480	24.880	25.040	24.519	19,209,323
2023-07-10	25.170	25.870	24.880	25.520	24.989	32,475,715
2023-07-07	24.590	24.940	24.380	24.830	24.314	17,425,786
2023-07-06	24.520	24.750	24.300	24.560	24.049	14,846,980
2023-07-05	24.700	25.070	24.500	24.600	24.088	19,186,071
2023-07-04	25.500	25.730	24.740	24.860	24.343	36,582,179
2023-07-03	25.630	26.360	25.200	25.780	25.244	34,144,894
2023-06-30	25.810	26.100	25.080	25.630	25.097	39,051,449
2023-06-29	25.730	27.200	25.650	25.670	25.136	69,876,949
2023-06-28	24.410	25.750	24.160	25.570	25.038	49,280,211
2023-06-27	24.080	25.150	23.900	24.590	24.079	30,546,204
2023-06-26	23.680	24.650	23.360	24.170	23.667	34,224,315
2023-06-21	23.900	24.780	23.810	23.830	23.334	35,656,427
2023-06-20	24.130	24.300	23.830	23.860	23.364	20,871,396
2023-06-19	24.000	24.350	23.700	24.180	23.677	28,040,633
2023-06-16	23.850	24.200	23.450	24.090	23.589	37,595,754
2023-06-15	22.500	23.780	22.400	23.700	23.207	44,916,274
2023-06-14	23.300	23.400	22.510	22.520	22.052	25,830,672
2023-06-13	23.580	23.890	23.240	23.300	22.815	20,469,476
2023-06-12	23.550	23.840	23.200	23.570	23.080	20,917,017
2023-06-09	23.340	23.920	23.050	23.920	23.423	30,211,360
2023-06-08	23.510	24.200	23.490	23.570	23.080	22,314,839
2023-06-07	23.950	24.110	23.310	23.520	23.031	23,906,937
2023-06-06	23.300	24.490	23.000	24.190	23.687	39,132,095
2023-06-05	23.770	23.770	23.130	23.300	22.815	19,788,662
2023-06-02	23.100	24.220	23.060	23.780	23.285	25,808,231
2023-06-01	23.020	23.470	22.910	23.130	22.649	17,245,315
2023-05-31	23.400	23.470	22.770	23.400	22.913	22,860,604
2023-05-30	23.740	24.050	23.230	23.610	23.119	24,718,953
2023-05-29	24.800	24.800	23.250	23.740	23.246	44,968,500
2023-05-26	25.650	25.830	24.810	25.020	24.500	42,013,969
2023-05-25	24.400	26.590	24.210	26.180	25.636	70,915,741
2023-05-24	23.850	24.900	23.730	24.600	24.088	39,858,312
2023-05-23	24.030	24.790	23.870	23.910	23.413	22,342,691
2023-05-22	23.720	24.380	23.510	24.080	23.579	20,647,202
2023-05-19	23.800	24.000	23.500	23.720	23.227	11,246,806
2023-05-18	23.760	24.050	23.650	23.860	23.364	16,490,608
2023-05-17	24.200	24.480	23.800	24.070	23.569	18,159,464
2023-05-16	23.580	24.400	23.560	23.870	23.374	25,232,302
2023-05-15	23.070	24.120	23.000	23.750	23.256	27,394,540
2023-05-12	23.520	23.690	22.700	22.750	22.277	21,566,092
2023-05-11	23.700	24.190	23.520	23.540	23.050	19,155,123
2023-05-10	23.120	23.930	22.900	23.750	23.256	22,127,566
2023-05-09	23.950	24.050	23.240	23.250	22.767	16,944,558

← NewerPage 14 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.