Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.480	28.860	28.170	28.410	27.819	25,839,163
2022-11-04	27.330	28.500	27.290	28.410	27.819	38,964,186
2022-11-03	26.930	28.020	26.900	27.290	26.722	28,862,392
2022-11-02	26.310	27.400	26.280	27.200	26.634	32,174,627
2022-11-01	24.900	26.580	24.880	26.400	25.851	39,178,365
2022-10-31	25.150	25.500	24.500	24.700	24.186	22,593,002
2022-10-28	26.110	26.650	25.200	25.230	24.705	29,673,396
2022-10-27	27.890	28.380	26.570	26.650	26.096	43,034,980
2022-10-26	27.410	27.780	26.300	27.230	26.664	43,437,540
2022-10-25	26.130	27.950	25.860	27.670	27.095	38,447,305
2022-10-24	27.000	27.450	26.080	26.310	25.763	25,417,195
2022-10-21	27.050	27.640	26.710	27.350	26.781	23,273,685
2022-10-20	27.220	27.760	26.560	27.090	26.527	25,435,585
2022-10-19	27.880	28.450	27.460	27.460	26.889	28,008,800
2022-10-18	27.800	28.630	27.600	28.040	27.457	34,144,705
2022-10-17	27.930	28.090	27.030	27.770	27.193	33,848,820
2022-10-14	27.250	28.800	26.750	28.330	27.741	48,930,549
2022-10-13	26.560	27.350	26.440	26.630	26.076	26,464,553
2022-10-12	25.490	26.860	24.540	26.790	26.233	31,843,624
2022-10-11	25.150	25.860	25.150	25.490	24.960	18,368,627
2022-10-10	26.000	26.360	25.010	25.200	24.676	20,126,419
2022-09-30	26.610	26.960	25.520	25.820	25.283	26,551,653
2022-09-29	26.250	27.100	25.310	26.810	26.252	32,467,668
2022-09-28	27.070	27.560	25.820	25.890	25.352	28,404,634
2022-09-27	27.010	27.730	26.500	27.230	26.664	24,859,125
2022-09-26	26.950	27.880	26.760	26.800	26.243	30,808,942
2022-09-23	27.150	28.040	26.750	27.050	26.487	24,982,403
2022-09-22	26.680	28.090	26.500	27.280	26.713	27,544,576
2022-09-21	26.720	27.450	26.510	26.910	26.350	22,098,359
2022-09-20	26.350	27.320	26.220	26.830	26.272	28,361,101
2022-09-19	26.240	26.800	25.680	25.960	25.420	21,551,096
2022-09-16	26.280	26.950	25.800	26.310	25.763	26,042,372
2022-09-15	29.140	29.240	26.170	26.540	25.988	47,931,619
2022-09-14	29.000	29.890	28.760	29.000	28.397	23,580,532
2022-09-13	29.860	30.050	29.100	29.580	28.965	19,121,962
2022-09-09	30.250	30.350	29.100	29.890	29.268	22,319,647
2022-09-08	30.270	31.260	30.090	30.250	29.621	26,253,653
2022-09-07	29.400	31.150	29.290	30.250	29.621	36,586,032
2022-09-06	28.840	30.080	28.210	29.940	29.317	39,080,576
2022-09-05	28.980	29.480	28.350	28.800	28.201	25,869,559
2022-09-02	29.040	29.250	28.100	28.660	28.064	25,528,715
2022-09-01	29.430	29.500	28.500	29.070	28.465	26,604,995
2022-08-31	31.200	31.560	28.950	29.160	28.554	42,504,598
2022-08-30	32.000	32.390	31.000	31.060	30.414	42,878,128
2022-08-29	29.200	32.350	29.110	32.300	31.628	44,595,139
2022-08-26	31.500	31.900	29.930	30.120	29.494	37,716,811
2022-08-25	31.950	32.560	30.800	31.210	30.561	31,415,015
2022-08-24	32.200	33.630	31.640	31.690	31.031	57,834,740
2022-08-23	31.500	32.790	31.300	32.220	31.550	50,978,293
2022-08-22	32.570	32.800	30.480	31.490	30.835	86,930,324
2022-08-19	36.610	36.860	33.760	33.870	33.166	68,040,921
2022-08-18	36.260	37.570	35.790	36.110	35.359	53,123,204
2022-08-17	35.550	37.770	35.310	35.650	34.909	59,239,443
2022-08-16	35.770	36.800	35.510	35.670	34.928	46,347,303
2022-08-15	34.850	36.200	34.640	36.060	35.310	41,933,534
2022-08-12	35.270	35.400	34.250	34.250	33.538	27,147,480
2022-08-11	35.990	36.000	34.390	35.270	34.537	41,818,531
2022-08-10	34.180	36.440	33.920	35.470	34.732	68,506,125
2022-08-09	32.850	35.150	32.800	33.880	33.175	60,559,003
2022-08-08	31.810	33.150	31.060	33.030	32.343	39,675,532

← NewerPage 17 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.