Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	32.800	33.000	31.590	32.100	31.432	36,060,077
2022-08-04	32.030	33.100	31.700	32.660	31.981	43,669,163
2022-08-03	34.800	34.980	31.810	32.100	31.432	61,357,319
2022-08-02	34.070	35.230	33.800	33.980	33.273	47,070,803
2022-08-01	35.280	35.350	33.700	35.000	34.272	46,479,786
2022-07-29	34.600	36.550	33.800	35.270	34.537	67,039,573
2022-07-28	35.240	35.490	33.900	34.240	33.528	53,933,945
2022-07-27	33.970	34.900	33.680	34.630	33.910	55,974,054
2022-07-26	30.690	34.240	30.610	34.240	33.528	71,327,853
2022-07-25	32.760	33.100	30.800	30.860	30.218	45,503,662
2022-07-22	32.270	33.660	31.890	32.730	32.049	50,521,105
2022-07-21	31.610	33.350	31.230	32.450	31.775	52,128,925
2022-07-20	32.100	32.890	31.830	32.000	31.335	45,632,537
2022-07-19	32.250	32.420	31.180	31.630	30.972	43,182,097
2022-07-18	33.390	33.400	30.700	32.040	31.374	72,444,834
2022-07-15	31.440	34.500	31.040	33.390	32.696	94,906,680
2022-07-14	30.000	31.920	29.880	31.540	30.884	65,860,799
2022-07-13	28.400	30.420	28.260	30.230	29.601	58,718,539
2022-07-12	29.020	29.660	28.130	28.600	28.005	42,444,059
2022-07-11	30.200	30.300	28.640	29.070	28.465	40,647,075
2022-07-08	31.200	31.490	29.730	30.610	29.973	54,002,858
2022-07-07	29.930	30.790	28.750	30.620	29.983	60,959,804
2022-07-06	29.500	30.790	29.260	30.180	29.552	70,590,541
2022-07-05	28.980	29.670	28.390	29.660	29.043	53,464,473
2022-07-04	28.000	29.070	27.240	28.980	28.377	46,486,757
2022-07-01	29.120	30.030	28.460	28.900	28.299	44,421,124
2022-06-30	28.730	30.020	28.460	29.330	28.720	53,443,149
2022-06-29	30.650	30.660	28.610	28.740	28.142	66,305,398
2022-06-28	31.300	31.500	29.910	31.090	30.443	68,641,444
2022-06-27	31.500	32.150	30.190	31.420	30.767	78,142,030
2022-06-24	30.250	31.490	30.250	30.700	30.062	68,845,475
2022-06-23	29.030	29.800	28.120	29.580	28.965	52,217,871
2022-06-22	28.030	30.450	27.960	29.020	28.417	66,512,998
2022-06-21	28.910	30.500	27.750	28.380	27.790	65,584,196
2022-06-20	29.660	30.310	28.880	29.000	28.397	60,554,379
2022-06-17	29.050	29.980	28.660	29.150	28.544	59,863,474
2022-06-16	28.000	30.000	27.770	29.220	28.612	81,757,668
2022-06-15	26.260	28.600	26.210	27.690	27.114	76,882,234
2022-06-14	27.190	27.270	25.320	26.440	25.890	54,030,987
2022-06-13	26.710	27.760	26.690	27.640	27.065	45,027,308
2022-06-10	27.020	27.440	25.810	27.280	26.713	65,966,554
2022-06-09	27.030	28.050	26.910	27.830	27.251	52,824,744
2022-06-08	27.820	28.320	26.600	27.360	26.791	57,352,808
2022-06-07	28.600	29.070	27.600	28.030	27.447	67,585,282
2022-06-06	26.500	28.860	26.340	28.170	27.584	72,514,557
2022-06-02	26.010	27.240	25.900	26.710	26.155	51,570,852
2022-06-01	26.090	26.530	25.700	26.100	25.557	37,439,601
2022-05-31	26.300	27.190	25.320	26.550	25.998	61,027,772
2022-05-30	26.250	26.300	25.100	25.790	25.254	43,031,905
2022-05-27	26.750	27.070	25.890	26.290	25.743	36,593,431
2022-05-26	26.700	27.280	26.100	26.490	25.939	48,031,913
2022-05-25	26.300	27.090	25.740	26.940	26.380	56,238,611
2022-05-24	27.300	27.980	26.330	26.400	25.851	57,399,747
2022-05-23	27.100	27.470	26.680	27.300	26.732	48,109,763
2022-05-20	26.860	27.400	26.400	27.140	26.576	62,499,729
2022-05-19	24.610	27.870	24.520	26.990	26.429	96,540,823
2022-05-18	24.390	25.650	23.610	25.040	24.519	71,038,303
2022-05-17	23.470	24.200	23.010	24.000	23.501	49,129,353
2022-05-16	23.650	24.150	22.900	23.100	22.620	28,496,594
2022-05-13	23.680	23.950	23.230	23.610	23.119	28,601,135

← NewerPage 18 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.