Risen Energy historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	25.050	29.280	25.050	27.740	27.163	102,637,963
2021-11-09	26.810	27.150	25.320	25.600	25.068	53,857,727
2021-11-08	24.690	26.040	24.690	25.840	25.303	51,747,330
2021-11-05	26.080	26.180	25.080	25.180	24.656	53,459,012
2021-11-04	24.270	26.990	24.260	25.830	25.293	94,414,221
2021-11-03	23.400	24.780	23.400	24.000	23.501	63,229,956
2021-11-02	23.290	24.100	23.050	23.730	23.237	53,576,614
2021-11-01	23.590	24.840	23.010	23.820	23.325	79,065,132
2021-10-29	22.590	24.100	21.940	23.820	23.325	76,668,324
2021-10-28	22.480	23.400	21.800	22.740	22.267	64,643,040
2021-10-27	22.680	23.070	22.310	22.440	21.973	55,289,242
2021-10-26	21.970	22.550	21.930	22.210	21.748	60,825,562
2021-10-25	20.600	22.950	20.510	22.130	21.670	100,043,375
2021-10-22	19.970	20.180	19.110	19.400	18.997	28,215,534
2021-10-21	20.200	20.480	19.740	19.810	19.398	26,460,303
2021-10-20	19.650	20.620	19.550	20.350	19.927	41,354,739
2021-10-19	19.450	20.570	19.230	19.940	19.525	43,323,330
2021-10-18	18.380	19.390	18.370	19.260	18.859	29,767,346
2021-10-15	18.400	18.650	18.120	18.280	17.900	19,253,457
2021-10-14	18.160	18.750	17.990	18.410	18.027	22,056,926

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.