Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.280	16.390	16.000	16.090	16.090	31,647,609
2026-04-23	16.730	16.850	16.200	16.350	16.350	43,701,840
2026-04-22	16.850	16.950	16.550	16.740	16.740	53,791,008
2026-04-21	17.470	17.670	16.940	17.090	17.090	52,458,289
2026-04-20	16.620	17.580	16.520	17.340	17.340	74,898,445
2026-04-17	16.600	16.730	16.340	16.620	16.620	40,149,059
2026-04-16	16.500	16.850	16.250	16.710	16.710	49,288,953
2026-04-15	16.610	16.980	16.400	16.450	16.450	64,383,180
2026-04-14	16.480	16.610	16.190	16.530	16.530	42,959,887
2026-04-13	16.050	16.660	16.040	16.430	16.430	43,402,500
2026-04-10	16.400	16.620	16.200	16.220	16.220	43,948,422
2026-04-09	16.320	16.490	15.900	16.210	16.210	46,062,207
2026-04-08	15.920	16.950	15.880	16.600	16.600	71,977,766
2026-04-07	15.450	15.740	15.310	15.510	15.510	33,490,371
2026-04-03	16.380	16.450	15.300	15.380	15.380	52,969,602
2026-04-02	16.160	16.540	15.910	16.100	16.100	46,882,129
2026-04-01	16.400	16.970	15.950	16.390	16.390	73,498,875
2026-03-31	16.370	16.860	16.000	16.060	16.060	57,506,207
2026-03-30	16.800	16.950	15.630	16.370	16.370	72,378,359
2026-03-27	17.580	17.750	17.130	17.250	17.250	59,219,398
2026-03-26	18.950	18.980	18.000	18.010	18.010	82,540,961
2026-03-25	18.680	19.550	18.600	19.140	19.140	105,174,797
2026-03-24	19.160	19.800	17.860	18.970	18.970	115,298,305
2026-03-23	18.350	19.850	18.300	19.150	19.150	136,341,906
2026-03-20	17.800	19.450	17.500	18.420	18.420	101,056,398
2026-03-19	18.320	18.490	17.590	17.770	17.770	57,538,191
2026-03-18	18.400	18.880	18.110	18.750	18.750	49,798,539
2026-03-17	18.800	19.460	18.520	18.660	18.660	57,598,379
2026-03-16	19.340	19.560	18.510	18.600	18.600	62,813,527
2026-03-13	19.350	20.290	18.860	19.580	19.580	80,507,445
2026-03-12	20.050	20.400	19.210	19.510	19.510	79,407,109
2026-03-11	19.930	20.950	19.760	20.060	20.060	117,779,906
2026-03-10	19.500	20.270	19.020	20.150	20.150	115,742,898
2026-03-09	18.600	19.100	18.410	18.950	18.950	60,852,594
2026-03-06	18.580	19.540	18.350	19.140	19.140	68,154,633
2026-03-05	18.750	19.150	18.470	18.820	18.820	66,619,633
2026-03-04	17.700	18.960	17.700	18.410	18.410	69,416,688
2026-03-03	19.490	20.230	18.500	18.510	18.510	112,009,297
2026-03-02	19.710	20.300	19.050	19.360	19.360	105,218,094
2026-02-27	19.310	20.510	19.280	20.490	20.490	144,799,203
2026-02-26	19.690	19.690	19.040	19.230	19.230	77,059,453
2026-02-25	19.810	20.160	19.320	19.780	19.780	96,946,758
2026-02-24	20.190	20.270	19.590	19.820	19.820	64,869,793
2026-02-13	20.630	20.940	19.880	19.950	19.950	85,601,344
2026-02-12	20.820	21.190	20.570	20.900	20.900	97,048,398
2026-02-11	21.470	21.920	21.000	21.020	21.020	95,592,461
2026-02-10	22.590	22.950	21.410	21.500	21.500	163,158,203
2026-02-09	23.380	24.630	22.760	22.870	22.870	211,552,703
2026-02-06	22.290	23.450	21.410	22.430	22.430	181,186,891
2026-02-05	22.180	25.220	21.980	23.240	23.240	275,097,406
2026-02-04	22.120	25.990	21.900	24.000	24.000	332,078,312
2026-02-03	21.440	22.550	21.310	22.450	22.450	201,065,594
2026-02-02	21.390	22.280	20.870	20.900	20.900	203,024,797
2026-01-30	20.710	21.340	18.920	19.930	19.930	170,418,500
2026-01-29	21.070	22.390	20.460	21.060	21.060	209,686,203
2026-01-28	22.450	22.900	21.160	21.260	21.260	221,702,797
2026-01-27	21.680	23.950	21.030	22.930	22.930	302,744,000
2026-01-26	24.000	24.910	22.250	22.520	22.520	375,243,531
2026-01-23	18.140	20.760	18.110	20.760	20.760	132,044,594
2026-01-22	16.310	17.660	15.870	17.300	17.300	157,347,391

← NewerPage 3 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.