Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.750	24.170	23.650	23.930	23.432	14,285,618
2023-05-05	24.340	24.350	23.480	23.900	23.403	23,845,985
2023-05-04	24.500	25.370	24.340	24.580	24.069	26,697,022
2023-04-28	24.970	25.300	24.560	24.850	24.333	24,915,691
2023-04-27	25.590	25.810	24.410	24.760	24.245	41,900,112
2023-04-26	24.010	27.140	23.860	26.160	25.616	51,173,322
2023-04-25	24.490	24.890	23.840	24.200	23.697	21,352,960
2023-04-24	25.000	25.000	23.960	24.240	23.736	27,321,709
2023-04-21	25.660	26.070	25.000	25.320	24.793	22,136,617
2023-04-20	25.810	25.980	25.280	25.550	25.019	23,217,120
2023-04-19	26.390	26.680	25.760	25.860	25.322	23,665,968
2023-04-18	26.410	26.930	26.020	26.490	25.939	27,116,096
2023-04-17	26.200	26.880	26.160	26.470	25.920	17,748,412
2023-04-14	25.910	26.660	25.850	26.240	25.694	18,324,881
2023-04-13	26.590	26.840	25.950	26.050	25.508	24,287,059
2023-04-12	27.110	27.120	26.380	26.530	25.978	21,418,351
2023-04-11	27.200	27.300	26.710	26.960	26.399	19,608,850
2023-04-10	27.280	27.580	26.900	27.440	26.869	22,445,862
2023-04-07	27.110	27.740	27.100	27.200	26.634	17,829,934
2023-04-06	27.180	27.450	26.800	27.270	26.703	18,528,813
2023-04-04	28.150	28.150	26.880	27.460	26.889	31,731,637
2023-04-03	27.650	28.450	27.270	28.120	27.535	27,237,681
2023-03-31	28.160	28.690	27.840	27.920	27.339	24,987,719
2023-03-30	27.250	28.500	27.090	28.210	27.623	32,617,517
2023-03-29	27.880	28.370	27.270	27.400	26.830	22,590,792
2023-03-28	28.340	28.420	27.570	27.650	27.075	21,822,435
2023-03-27	27.620	28.750	27.510	28.400	27.809	35,014,235
2023-03-24	28.000	28.510	27.230	27.920	27.339	31,930,590
2023-03-23	27.550	28.260	27.510	28.010	27.428	19,881,689
2023-03-22	28.150	28.650	27.400	27.800	27.222	23,939,441
2023-03-21	27.810	28.130	27.290	28.100	27.516	22,632,325
2023-03-20	27.000	28.490	26.380	27.910	27.330	34,672,808
2023-03-17	27.270	27.600	26.880	27.060	26.497	26,121,942
2023-03-16	29.080	29.270	27.030	27.220	26.654	45,185,229
2023-03-15	29.600	30.350	29.330	29.480	28.867	17,894,258
2023-03-14	30.160	30.400	28.810	29.600	28.984	30,098,747
2023-03-13	30.810	31.200	29.810	30.150	29.523	23,516,428
2023-03-10	30.600	31.120	30.000	30.660	30.022	24,171,678
2023-03-09	31.130	31.900	30.700	30.940	30.297	25,893,447
2023-03-08	30.780	32.750	30.770	31.420	30.767	44,887,360
2023-03-07	30.280	31.320	29.930	31.130	30.483	41,237,223
2023-03-06	29.260	30.590	28.830	30.420	29.787	40,613,751
2023-03-03	29.440	29.970	29.320	29.440	28.828	14,901,945
2023-03-02	29.970	30.130	29.110	29.440	28.828	27,404,390
2023-03-01	31.150	31.260	29.810	29.940	29.317	43,879,067
2023-02-28	31.710	32.030	30.900	31.400	30.747	36,258,900
2023-02-27	30.510	33.100	30.500	32.080	31.413	43,615,844
2023-02-24	31.070	31.490	30.380	30.760	30.120	25,295,804
2023-02-23	30.230	31.750	29.910	31.360	30.708	43,739,504
2023-02-22	30.710	31.780	29.960	30.160	29.533	28,858,412
2023-02-21	30.640	31.390	30.150	31.020	30.375	21,858,340
2023-02-20	29.850	30.810	29.450	30.770	30.130	23,163,457
2023-02-17	30.800	31.030	29.880	29.910	29.288	20,507,027
2023-02-16	31.490	32.000	30.460	30.670	30.032	23,959,113
2023-02-15	31.770	32.800	31.370	31.500	30.845	22,228,785
2023-02-14	32.200	32.780	31.720	31.880	31.217	23,658,350
2023-02-13	32.000	32.350	31.450	31.870	31.207	24,147,964
2023-02-10	32.490	32.870	31.600	32.110	31.442	25,920,226
2023-02-09	31.800	33.340	31.420	32.630	31.951	28,321,814
2023-02-08	31.730	32.660	31.360	32.060	31.393	25,079,222

← NewerPage 15 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.