Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.200	9.540	9.180	9.510	9.510	36,747,617
2026-07-22	9.250	9.410	9.110	9.170	9.170	31,185,674
2026-07-21	8.960	9.290	8.470	9.290	9.290	44,008,840
2026-07-20	9.300	9.400	8.700	8.950	8.950	38,516,219
2026-07-17	9.690	9.730	9.080	9.160	9.160	38,499,926
2026-07-16	9.750	10.000	9.510	9.710	9.710	29,736,818
2026-07-15	9.800	10.140	9.730	9.780	9.780	30,999,104
2026-07-14	9.930	9.940	9.500	9.800	9.800	32,547,801
2026-07-13	10.930	10.930	9.930	9.940	9.940	46,539,898
2026-07-10	10.490	11.620	10.410	10.980	10.980	67,911,688
2026-07-09	10.410	10.550	10.000	10.490	10.490	36,949,348
2026-07-08	10.850	10.940	10.370	10.400	10.400	31,095,098
2026-07-07	10.930	11.180	10.750	10.840	10.840	32,039,824
2026-07-06	11.720	11.860	10.960	10.980	10.980	40,533,523
2026-07-03	11.850	11.930	11.500	11.710	11.710	39,968,621
2026-07-02	11.990	12.320	11.740	11.740	11.740	49,357,602
2026-07-01	12.670	12.680	11.780	12.160	12.160	57,109,406
2026-06-30	11.450	13.200	11.340	12.450	12.450	95,242,266
2026-06-29	11.540	11.840	11.300	11.490	11.490	49,050,266
2026-06-26	11.960	12.210	11.620	11.640	11.640	58,245,191
2026-06-25	12.100	12.370	11.770	11.940	11.940	46,690,801
2026-06-24	12.440	12.480	11.980	12.220	12.220	43,677,246
2026-06-23	13.200	13.200	12.280	12.360	12.360	60,141,176
2026-06-22	13.120	13.410	12.700	13.380	13.380	56,482,207
2026-06-18	13.600	13.650	13.290	13.310	13.310	47,389,480
2026-06-17	14.130	14.650	13.640	13.750	13.750	65,914,680
2026-06-16	14.070	14.540	13.630	14.190	14.190	82,654,242
2026-06-15	13.670	13.810	13.260	13.590	13.590	44,602,801
2026-06-12	13.250	13.960	13.210	13.430	13.430	66,272,422
2026-06-11	13.120	13.280	12.710	13.020	13.020	44,237,879
2026-06-10	13.360	13.700	12.800	13.490	13.490	52,057,328
2026-06-09	13.460	13.630	12.860	13.580	13.580	46,648,152
2026-06-08	13.510	14.120	12.900	13.060	13.060	52,811,359
2026-06-05	14.390	14.580	13.720	13.980	13.980	63,795,262
2026-06-04	13.670	14.270	13.340	13.980	13.980	49,757,449
2026-06-03	14.170	14.260	13.610	13.810	13.810	40,997,633
2026-06-02	13.820	14.490	13.200	14.160	14.160	62,996,941
2026-06-01	13.990	14.330	13.790	13.820	13.820	44,242,809
2026-05-29	15.500	15.500	13.820	14.000	14.000	75,218,914
2026-05-28	15.320	15.710	15.030	15.500	15.500	45,364,633
2026-05-27	16.010	16.690	15.210	15.370	15.370	51,680,699
2026-05-26	16.250	16.390	15.740	15.960	15.960	42,526,328
2026-05-25	16.980	17.250	16.350	16.410	16.410	41,922,793
2026-05-22	17.020	17.080	16.500	16.880	16.880	44,374,969
2026-05-21	17.920	18.360	16.680	16.720	16.720	58,885,832
2026-05-20	17.660	17.910	17.270	17.680	17.680	47,293,727
2026-05-19	18.450	18.880	17.590	17.910	17.910	69,877,477
2026-05-18	18.360	18.570	17.900	18.070	18.070	52,218,391
2026-05-15	18.680	19.140	18.100	18.610	18.610	80,432,570
2026-05-14	19.270	20.300	18.910	18.950	18.950	108,821,906
2026-05-13	18.750	20.150	18.700	19.390	19.390	121,406,305
2026-05-12	19.550	19.960	18.500	18.660	18.660	80,866,359
2026-05-11	18.800	19.500	18.660	19.190	19.190	92,748,734
2026-05-08	18.300	18.780	18.180	18.700	18.700	76,648,961
2026-05-07	17.740	19.060	17.740	18.390	18.390	95,955,609
2026-05-06	17.740	17.940	17.300	17.740	17.740	64,408,871
2026-04-30	17.000	17.790	16.800	17.740	17.740	87,452,438
2026-04-29	15.000	17.630	14.960	17.130	17.130	127,287,398
2026-04-28	15.310	15.620	15.020	15.160	15.160	45,719,461
2026-04-27	15.920	16.050	15.400	15.770	15.770	36,217,887

← NewerPage 2 of 5 · 241 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.