Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.430	22.580	21.360	21.670	21.219	27,962,305
2022-02-09	22.110	22.610	21.590	22.440	21.973	32,107,746
2022-02-08	22.890	22.900	21.280	22.100	21.640	32,429,232
2022-02-07	22.500	23.320	22.300	22.620	22.150	31,429,639
2022-01-28	22.990	23.090	21.210	21.720	21.268	41,307,256
2022-01-27	23.270	24.160	22.500	22.520	22.052	36,539,882
2022-01-26	22.000	23.490	21.500	23.120	22.639	67,258,118
2022-01-25	24.860	25.220	24.060	24.100	23.599	35,166,996
2022-01-24	23.500	25.020	23.280	24.540	24.030	48,006,176
2022-01-21	23.750	24.350	23.280	23.450	22.962	29,456,844
2022-01-20	24.590	24.720	23.370	23.470	22.982	34,058,949
2022-01-19	25.000	25.120	24.240	24.600	24.088	27,879,938
2022-01-18	25.670	25.790	24.800	25.140	24.617	28,335,102
2022-01-17	25.500	26.450	25.100	25.650	25.117	31,510,170
2022-01-14	25.590	26.220	25.130	25.830	25.293	32,193,827
2022-01-13	26.360	26.470	25.310	25.410	24.882	38,620,809
2022-01-12	27.000	27.170	25.820	26.310	25.763	38,748,587
2022-01-11	27.000	27.100	25.740	25.900	25.361	45,617,325
2022-01-10	27.620	27.860	26.900	27.140	26.576	34,680,465
2022-01-07	28.530	28.870	27.130	27.540	26.967	46,020,292
2022-01-06	28.210	29.220	28.210	28.550	27.956	34,309,708
2022-01-05	30.440	30.440	28.230	28.450	27.858	48,983,894
2022-01-04	32.210	32.740	29.400	29.820	29.200	63,142,786
2021-12-31	31.490	33.200	31.010	32.470	31.795	57,121,641
2021-12-30	33.200	33.480	30.300	30.710	30.071	73,976,841
2021-12-29	34.500	35.880	32.830	33.200	32.510	56,964,729
2021-12-28	34.710	35.880	32.490	35.000	34.272	62,859,361
2021-12-27	33.990	35.160	32.200	33.300	32.608	36,004,971
2021-12-24	36.070	36.220	33.540	33.600	32.901	37,072,387
2021-12-23	35.350	36.600	35.320	35.790	35.046	44,566,846
2021-12-22	35.000	35.550	34.690	35.080	34.350	30,881,062
2021-12-21	32.190	35.420	31.950	35.100	34.370	57,323,714
2021-12-20	33.580	33.720	31.610	32.000	31.335	50,560,075
2021-12-17	36.090	36.400	33.530	33.660	32.960	50,621,983
2021-12-16	34.660	36.650	34.400	36.080	35.330	55,067,998
2021-12-15	34.180	35.350	33.960	34.380	33.665	35,304,419
2021-12-14	35.200	35.670	33.910	34.260	33.548	43,551,705
2021-12-13	35.590	36.490	34.640	35.670	34.928	54,680,003
2021-12-10	33.720	36.340	33.600	35.450	34.713	75,581,759
2021-12-09	34.320	35.250	33.500	34.060	33.352	52,022,607
2021-12-08	33.300	36.130	32.800	34.410	33.694	90,843,115
2021-12-07	32.120	33.700	31.010	33.500	32.803	68,479,087
2021-12-06	32.110	33.460	32.010	32.120	31.452	49,167,665
2021-12-03	31.800	32.770	31.330	32.420	31.746	51,778,189
2021-12-02	33.630	33.980	31.330	31.680	31.021	78,973,067
2021-12-01	35.880	37.240	32.780	33.400	32.705	105,928,061
2021-11-30	36.480	38.440	35.670	36.000	35.251	70,578,172
2021-11-29	34.500	36.600	34.150	36.000	35.251	57,742,847
2021-11-26	34.430	36.350	34.430	35.440	34.703	52,088,546
2021-11-25	35.550	35.800	34.200	35.050	34.321	56,664,596
2021-11-24	37.540	38.000	35.100	35.550	34.811	87,323,360
2021-11-23	37.240	39.470	36.670	37.460	36.681	94,342,444
2021-11-22	36.880	38.210	35.680	37.000	36.231	129,771,726
2021-11-19	30.800	36.000	30.310	36.000	35.251	111,597,430
2021-11-18	30.110	30.440	28.580	30.000	29.376	68,849,718
2021-11-17	28.870	31.210	28.260	30.550	29.915	89,275,784
2021-11-16	29.740	30.000	27.910	28.100	27.516	75,594,810
2021-11-15	30.010	30.470	28.500	29.690	29.073	69,051,907
2021-11-12	29.840	30.880	29.080	29.600	28.984	83,194,446
2021-11-11	28.850	30.770	28.000	28.500	27.907	114,359,380

← NewerPage 20 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.