Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.060	32.630	31.100	31.730	31.070	24,106,950
2023-02-06	33.080	33.100	31.640	31.860	31.197	29,575,320
2023-02-03	33.810	34.220	32.270	33.030	32.343	31,856,293
2023-02-02	34.090	34.620	33.500	33.950	33.244	21,552,925
2023-02-01	33.700	34.980	33.700	34.280	33.567	25,733,196
2023-01-31	33.350	34.650	33.200	33.950	33.244	36,210,718
2023-01-30	34.210	34.260	32.930	33.380	32.686	27,947,408
2023-01-20	34.040	34.490	33.700	34.020	33.313	23,751,143
2023-01-19	34.900	35.020	33.540	33.900	33.195	34,657,090
2023-01-18	34.960	35.190	34.380	34.840	34.115	22,896,550
2023-01-17	34.600	35.680	34.190	34.960	34.233	32,367,861
2023-01-16	33.980	35.010	33.650	34.370	33.655	36,330,218
2023-01-13	34.050	34.420	33.240	33.840	33.136	37,657,490
2023-01-12	33.600	34.860	33.040	33.720	33.019	52,244,823
2023-01-11	31.690	34.560	31.260	33.000	32.314	92,197,461
2023-01-10	32.100	33.130	31.280	31.600	30.943	78,703,820
2023-01-09	30.310	31.440	29.650	30.910	30.267	81,675,479
2023-01-06	26.990	30.350	26.600	29.790	29.171	94,690,888
2023-01-05	24.790	25.900	24.730	25.750	25.215	29,866,043
2023-01-04	25.680	26.150	24.800	24.930	24.412	27,141,665
2023-01-03	24.830	25.700	24.480	25.420	24.891	21,587,297
2022-12-30	25.050	25.400	24.780	24.820	24.304	14,582,314
2022-12-29	25.150	25.850	24.960	24.980	24.461	18,504,729
2022-12-28	24.800	25.960	24.740	25.260	24.735	29,291,383
2022-12-27	24.010	25.280	24.010	25.060	24.539	31,655,008
2022-12-26	22.500	24.220	22.280	24.000	23.501	24,431,318
2022-12-23	22.400	23.040	22.230	22.480	22.013	12,224,896
2022-12-22	23.770	23.960	22.700	22.700	22.228	16,461,946
2022-12-21	24.550	24.650	23.460	23.770	23.276	14,201,144
2022-12-20	23.530	24.960	23.420	24.550	24.039	19,534,638
2022-12-19	23.460	24.090	23.460	23.580	23.090	12,250,446
2022-12-16	24.850	25.050	23.200	23.590	23.099	24,512,872
2022-12-15	24.920	25.140	24.600	25.100	24.578	12,726,359
2022-12-14	24.940	25.250	24.520	24.920	24.402	13,524,986
2022-12-13	26.000	26.130	24.960	25.060	24.539	22,730,013
2022-12-12	26.470	26.690	25.960	26.070	25.528	16,326,771
2022-12-09	26.040	26.750	25.750	26.700	26.145	28,507,027
2022-12-08	25.900	26.570	25.700	26.260	25.714	18,501,891
2022-12-07	25.980	26.410	25.770	25.950	25.410	13,673,624
2022-12-06	26.360	26.760	25.610	26.220	25.675	20,999,450
2022-12-05	26.970	27.050	26.300	26.450	25.900	25,595,777
2022-12-02	26.390	27.600	26.260	27.200	26.634	31,752,979
2022-12-01	26.210	26.680	26.040	26.390	25.841	22,222,409
2022-11-30	25.710	26.130	25.580	25.800	25.263	13,574,592
2022-11-29	25.800	26.160	25.410	25.930	25.391	14,664,036
2022-11-28	25.610	25.940	25.370	25.730	25.195	12,163,584
2022-11-25	26.300	26.320	25.640	26.080	25.538	14,823,270
2022-11-24	26.590	26.950	26.270	26.340	25.792	18,512,570
2022-11-23	25.700	26.750	25.320	26.580	26.027	24,527,382
2022-11-22	26.510	26.560	25.450	25.660	25.126	22,868,245
2022-11-21	26.370	27.460	26.220	26.720	26.164	27,921,103
2022-11-18	26.000	26.730	25.500	26.210	25.665	22,526,698
2022-11-17	26.120	26.200	25.420	26.000	25.459	19,132,525
2022-11-16	27.080	27.300	26.330	26.400	25.851	18,239,657
2022-11-15	26.060	27.260	26.020	27.250	26.683	26,063,159
2022-11-14	26.880	27.070	25.920	26.060	25.518	25,983,732
2022-11-11	28.380	28.490	27.130	27.330	26.762	23,124,357
2022-11-10	27.760	28.060	27.250	27.400	26.830	18,290,449
2022-11-09	28.450	28.600	27.920	28.000	27.418	17,069,990
2022-11-08	28.250	28.590	28.050	28.320	27.731	18,038,312

← NewerPage 16 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.