Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.190	17.250	16.180	16.250	16.250	124,266,094
2026-01-20	17.680	19.150	16.340	16.740	16.740	178,309,906
2026-01-19	18.000	19.600	17.790	17.980	17.980	165,021,203
2026-01-16	18.040	19.190	17.650	18.580	18.580	182,760,366
2026-01-15	17.340	18.750	17.100	17.620	17.620	137,781,985
2026-01-14	18.060	19.130	16.900	17.660	17.660	194,743,669
2026-01-13	18.370	18.880	17.200	18.070	18.070	208,056,098
2026-01-12	18.200	20.380	18.000	19.500	19.500	264,486,539
2026-01-09	17.490	19.510	16.560	16.980	16.980	271,547,598
2026-01-08	15.700	17.850	15.550	17.400	17.400	203,211,356
2026-01-07	15.510	16.590	15.200	16.300	16.300	227,306,251
2026-01-06	14.460	15.040	14.220	14.570	14.570	137,045,423
2026-01-05	14.740	15.020	14.010	14.460	14.460	113,376,527
2025-12-31	14.750	15.180	14.480	14.660	14.660	111,560,897
2025-12-30	15.880	15.990	14.440	14.480	14.480	158,822,748
2025-12-29	16.670	17.020	15.670	15.800	15.800	211,349,871
2025-12-26	15.320	16.980	15.160	15.700	15.700	231,054,914
2025-12-25	13.810	14.950	13.580	14.850	14.850	157,906,340
2025-12-24	12.630	14.380	12.410	14.080	14.080	149,254,577
2025-12-23	13.180	13.580	12.600	12.730	12.730	95,144,753
2025-12-22	13.300	13.480	12.680	13.010	13.010	108,355,740
2025-12-19	13.650	14.500	13.250	13.300	13.300	171,908,797
2025-12-18	12.070	13.300	12.000	12.800	12.800	135,880,108
2025-12-17	12.010	12.900	11.880	12.360	12.360	144,553,067
2025-12-16	12.700	13.090	11.750	11.840	11.840	175,351,643
2025-12-15	12.180	13.370	12.180	13.370	13.370	178,478,295
2025-12-12	10.610	11.450	10.480	11.140	11.140	93,141,087
2025-12-11	10.390	11.110	10.300	10.700	10.700	77,958,286
2025-12-10	10.600	10.600	10.240	10.370	10.370	28,963,567
2025-12-09	10.550	10.630	10.370	10.530	10.530	35,151,149
2025-12-08	10.150	10.910	10.110	10.680	10.680	61,949,797
2025-12-05	10.130	10.180	9.970	10.160	10.160	21,399,400
2025-12-04	10.200	10.210	9.970	10.020	10.020	23,097,709
2025-12-03	10.410	10.440	10.150	10.190	10.190	27,246,682
2025-12-02	10.600	10.630	10.380	10.400	10.400	30,628,438
2025-12-01	10.680	10.760	10.510	10.670	10.670	35,189,331
2025-11-28	10.590	10.800	10.500	10.680	10.680	31,083,673
2025-11-27	10.610	10.810	10.560	10.650	10.650	42,211,517
2025-11-26	10.620	10.870	10.560	10.580	10.580	41,553,681
2025-11-25	10.630	10.820	10.540	10.680	10.680	35,517,882
2025-11-24	10.740	10.810	10.470	10.560	10.560	38,678,291
2025-11-21	11.510	11.670	10.630	10.640	10.640	68,678,186
2025-11-20	12.300	12.330	11.730	11.760	11.760	51,902,955
2025-11-19	12.220	12.640	11.950	12.230	12.230	62,227,730
2025-11-18	12.680	13.180	12.260	12.350	12.350	64,209,568
2025-11-17	12.810	13.120	12.370	12.720	12.720	89,139,316
2025-11-14	12.350	13.390	12.350	12.800	12.800	109,863,270
2025-11-13	12.290	12.750	12.250	12.640	12.640	79,924,845
2025-11-12	12.580	12.790	11.930	12.260	12.260	110,594,534
2025-11-11	12.800	13.240	12.690	12.750	12.750	117,622,806
2025-11-10	12.700	13.000	12.380	12.600	12.600	118,232,039
2025-11-07	12.450	12.790	12.170	12.420	12.420	108,671,485
2025-11-06	12.440	13.300	12.440	12.670	12.670	187,698,020
2025-11-05	10.670	12.490	10.670	12.060	12.060	151,218,260
2025-11-04	11.070	11.250	10.760	10.850	10.850	41,834,304
2025-11-03	10.730	11.030	10.690	10.980	10.980	49,372,368
2025-10-31	10.700	11.070	10.700	10.770	10.770	47,345,067
2025-10-30	10.640	11.080	10.560	10.750	10.750	66,309,249
2025-10-29	10.130	10.740	10.030	10.710	10.710	72,917,584
2025-10-28	10.200	10.550	10.080	10.130	10.130	33,891,519

← NewerPage 4 of 21 · 1,219 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.