Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	23.350	23.860	22.950	23.800	23.305	39,802,059
2022-05-11	23.660	24.650	23.280	23.340	22.855	61,616,859
2022-05-10	22.320	24.660	22.210	23.740	23.246	59,242,125
2022-05-09	21.800	22.830	21.780	22.640	22.169	35,299,412
2022-05-06	21.310	22.400	21.000	21.900	21.445	35,187,293
2022-05-05	21.740	22.380	21.600	21.680	21.229	45,680,078
2022-04-29	20.860	22.090	20.650	21.700	21.249	56,215,442
2022-04-28	19.700	21.460	19.580	21.050	20.612	74,573,605
2022-04-27	17.700	20.040	17.550	20.040	19.623	64,410,286
2022-04-26	16.590	17.290	16.350	16.700	16.353	35,001,559
2022-04-25	18.080	18.280	16.020	16.280	15.941	37,947,185
2022-04-22	19.180	19.290	18.200	18.530	18.145	23,519,678
2022-04-21	20.490	20.570	19.000	19.230	18.830	27,009,153
2022-04-20	20.500	21.110	20.270	20.330	19.907	22,732,666
2022-04-19	20.650	21.420	20.570	21.050	20.612	33,899,212
2022-04-18	19.150	21.100	18.580	20.600	20.172	45,427,530
2022-04-15	19.400	19.480	18.500	19.080	18.683	28,467,581
2022-04-14	20.130	20.280	19.350	19.500	19.095	23,557,840
2022-04-13	20.610	20.610	19.770	19.850	19.437	25,742,173
2022-04-12	21.220	21.380	20.110	20.700	20.270	28,407,084
2022-04-11	22.120	22.120	20.870	20.990	20.554	26,775,856
2022-04-08	22.600	22.930	22.100	22.310	21.846	18,984,569
2022-04-07	22.950	23.140	22.080	22.450	21.983	26,448,554
2022-04-06	22.790	23.260	22.300	23.150	22.669	25,265,566
2022-04-01	23.280	23.850	22.810	23.100	22.620	29,064,344
2022-03-31	24.640	24.650	23.180	23.270	22.786	38,965,152
2022-03-30	24.150	24.830	24.010	24.800	24.284	37,323,368
2022-03-29	26.000	26.120	23.380	24.000	23.501	59,101,614
2022-03-28	24.740	25.560	24.430	25.250	24.725	26,648,733
2022-03-25	25.740	25.880	24.900	24.930	24.412	28,496,638
2022-03-24	25.850	25.950	25.130	25.450	24.921	30,183,527
2022-03-23	25.550	26.480	25.370	25.980	25.440	38,259,177
2022-03-22	26.320	26.420	24.840	25.270	24.745	48,659,049
2022-03-21	26.150	27.080	25.960	26.280	25.734	49,563,226
2022-03-18	26.800	26.880	25.850	26.100	25.557	50,388,874
2022-03-17	28.410	28.670	26.880	26.990	26.429	67,045,472
2022-03-16	28.400	28.930	26.500	28.420	27.829	67,807,221
2022-03-15	27.820	29.090	27.380	27.700	27.124	49,037,974
2022-03-14	28.600	29.700	27.970	28.280	27.692	42,816,593
2022-03-11	29.600	30.030	27.770	29.150	28.544	70,473,005
2022-03-10	29.880	31.200	29.010	30.470	29.836	84,082,187
2022-03-09	28.640	29.270	26.810	28.820	28.221	63,357,889
2022-03-08	28.080	29.700	27.880	28.050	27.467	64,981,216
2022-03-07	27.790	28.480	26.800	28.080	27.496	42,723,768
2022-03-04	27.500	28.880	27.310	28.000	27.418	48,049,055
2022-03-03	28.780	28.950	27.740	28.110	27.525	48,837,400
2022-03-02	27.500	29.000	26.530	28.490	27.898	76,054,672
2022-03-01	27.950	29.800	26.890	27.160	26.595	81,457,382
2022-02-28	24.890	26.850	24.540	26.760	26.204	61,503,533
2022-02-25	25.260	25.930	24.610	24.910	24.392	58,657,815
2022-02-24	24.000	25.300	23.830	24.640	24.128	73,183,998
2022-02-23	22.810	24.570	22.800	24.110	23.609	67,504,608
2022-02-22	21.950	23.760	21.790	22.810	22.336	59,649,688
2022-02-21	21.980	22.260	21.600	22.170	21.709	20,221,150
2022-02-18	22.330	22.500	21.860	22.100	21.640	26,694,594
2022-02-17	22.360	23.120	22.200	22.700	22.228	37,565,976
2022-02-16	22.580	22.720	21.920	22.450	21.983	31,272,660
2022-02-15	21.730	22.620	21.540	22.390	21.924	32,246,902
2022-02-14	21.200	22.160	21.060	21.730	21.278	20,639,702
2022-02-11	21.660	22.500	21.340	21.590	21.141	31,195,914

← NewerPage 19 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.