Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.240	10.330	10.150	10.230	10.230	24,581,401
2025-10-24	10.180	10.300	10.080	10.110	10.110	25,458,447
2025-10-23	10.110	10.210	9.900	10.200	10.200	31,409,875
2025-10-22	10.300	10.340	10.160	10.190	10.190	23,543,407
2025-10-21	10.320	10.450	10.230	10.340	10.340	28,161,655
2025-10-20	10.460	10.520	10.200	10.310	10.310	33,055,837
2025-10-17	10.900	11.040	10.330	10.330	10.330	50,751,986
2025-10-16	11.080	11.170	10.950	10.980	10.980	45,755,956
2025-10-15	10.970	11.360	10.760	11.170	11.170	84,006,769
2025-10-14	10.400	11.590	10.400	10.940	10.940	106,447,790
2025-10-13	10.060	10.350	10.020	10.330	10.330	33,020,460
2025-10-10	10.720	10.830	10.480	10.500	10.500	30,992,757
2025-10-09	10.460	10.870	10.440	10.790	10.790	45,607,313
2025-09-30	10.310	10.620	10.300	10.470	10.470	34,185,094
2025-09-29	10.180	10.420	10.040	10.340	10.340	31,972,217
2025-09-26	10.320	10.490	10.110	10.130	10.130	29,394,054
2025-09-25	10.340	10.680	10.280	10.400	10.400	39,504,099
2025-09-24	10.060	10.520	9.990	10.390	10.390	32,688,664
2025-09-23	10.250	10.320	9.900	10.120	10.120	31,858,083
2025-09-22	10.350	10.400	10.150	10.250	10.250	22,706,891
2025-09-19	10.600	10.620	10.350	10.350	10.350	32,115,874
2025-09-18	10.880	10.920	10.500	10.600	10.600	48,612,830
2025-09-17	10.910	11.100	10.800	10.960	10.960	37,232,854
2025-09-16	10.930	11.230	10.710	11.000	11.000	39,857,453
2025-09-15	10.880	11.170	10.860	10.880	10.880	38,458,280
2025-09-12	11.120	11.160	10.810	10.900	10.900	44,642,325
2025-09-11	11.020	11.100	10.860	11.090	11.090	42,099,582
2025-09-10	11.120	11.240	10.910	11.040	11.040	54,005,238
2025-09-09	11.310	11.790	11.220	11.270	11.270	77,537,720
2025-09-08	11.560	11.560	11.220	11.430	11.430	89,140,245
2025-09-05	10.880	11.580	10.840	11.490	11.490	127,115,203
2025-09-04	10.630	11.360	10.600	10.930	10.930	115,298,335
2025-09-03	10.570	10.870	10.410	10.530	10.530	54,143,584
2025-09-02	10.790	11.070	10.520	10.600	10.600	66,030,036
2025-09-01	10.720	10.850	10.510	10.800	10.800	45,469,206
2025-08-29	10.640	10.880	10.570	10.720	10.720	42,511,935
2025-08-28	10.520	10.840	10.310	10.710	10.710	47,981,630
2025-08-27	10.790	10.970	10.500	10.510	10.510	46,301,435
2025-08-26	10.960	10.980	10.720	10.840	10.840	35,854,323
2025-08-25	10.790	11.000	10.750	10.860	10.860	49,400,581
2025-08-22	10.690	10.890	10.650	10.790	10.790	41,004,186
2025-08-21	10.710	10.920	10.700	10.760	10.760	51,120,701
2025-08-20	11.110	11.530	10.720	10.900	10.900	87,048,732
2025-08-19	10.700	10.850	10.640	10.780	10.780	35,118,210
2025-08-18	10.750	10.870	10.630	10.780	10.780	59,898,730
2025-08-15	10.100	10.860	10.070	10.630	10.630	96,496,903
2025-08-14	10.310	10.390	10.000	10.060	10.060	35,069,844
2025-08-13	10.250	10.390	10.140	10.370	10.370	31,025,133
2025-08-12	10.370	10.390	10.140	10.240	10.240	25,888,965
2025-08-11	10.290	10.440	10.210	10.390	10.390	24,995,401
2025-08-08	10.280	10.500	10.240	10.270	10.270	32,326,509
2025-08-07	10.490	10.530	10.200	10.300	10.300	24,083,969
2025-08-06	10.360	10.520	10.280	10.470	10.470	23,244,735
2025-08-05	10.200	10.420	10.190	10.410	10.410	22,926,987
2025-08-04	10.200	10.240	10.010	10.190	10.190	27,419,287
2025-08-01	10.180	10.630	10.150	10.300	10.300	44,038,167
2025-07-31	10.440	10.580	10.070	10.140	10.140	42,480,781
2025-07-30	10.700	10.850	10.420	10.550	10.550	37,359,549
2025-07-29	10.610	10.790	10.430	10.790	10.790	36,656,857
2025-07-28	10.600	10.680	10.460	10.610	10.610	30,070,795

← NewerPage 5 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.