Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.880	10.950	10.650	10.720	10.720	42,388,700
2025-07-24	10.400	10.920	10.360	10.910	10.910	73,710,265
2025-07-23	10.800	10.920	10.450	10.460	10.460	55,587,402
2025-07-22	10.500	10.830	10.380	10.740	10.740	61,700,513
2025-07-21	10.310	10.620	10.230	10.540	10.540	46,487,190
2025-07-18	10.510	10.670	10.270	10.320	10.320	41,151,112
2025-07-17	10.650	10.840	10.310	10.500	10.500	58,742,501
2025-07-16	10.250	10.450	10.160	10.410	10.410	41,872,155
2025-07-15	10.450	10.640	10.210	10.310	10.310	48,013,222
2025-07-14	10.490	10.630	10.370	10.500	10.500	43,419,100
2025-07-11	10.690	10.770	10.460	10.550	10.550	61,108,683
2025-07-10	10.480	11.070	10.480	10.730	10.730	104,925,852
2025-07-09	10.510	10.820	10.450	10.530	10.530	82,317,550
2025-07-08	9.930	10.750	9.890	10.600	10.600	111,158,330
2025-07-07	9.910	10.180	9.810	9.980	9.980	42,757,131
2025-07-04	10.370	10.500	9.900	10.140	10.140	75,013,878
2025-07-03	10.160	10.260	9.920	10.070	10.070	92,474,390
2025-07-02	9.800	10.980	9.560	10.440	10.440	144,545,376
2025-07-01	9.500	9.510	9.310	9.440	9.440	24,821,343
2025-06-30	9.560	9.660	9.410	9.580	9.580	42,342,507
2025-06-27	9.180	9.470	9.170	9.260	9.260	30,495,607
2025-06-26	9.240	9.390	9.130	9.130	9.130	28,162,752
2025-06-25	9.190	9.240	9.070	9.240	9.240	25,727,627
2025-06-24	8.950	9.180	8.910	9.180	9.180	26,573,954
2025-06-23	8.700	8.970	8.580	8.960	8.960	28,938,310
2025-06-20	8.860	9.350	8.850	8.900	8.900	44,210,585
2025-06-19	8.940	9.030	8.760	8.780	8.780	18,721,441
2025-06-18	8.960	9.050	8.910	8.930	8.930	15,499,530
2025-06-17	8.950	9.100	8.870	9.030	9.030	21,472,917
2025-06-16	8.750	9.010	8.670	9.000	9.000	29,528,069
2025-06-13	9.170	9.210	8.700	8.760	8.760	65,998,987
2025-06-12	9.520	9.530	9.180	9.240	9.240	42,151,021
2025-06-11	9.550	9.740	9.540	9.570	9.570	26,447,401
2025-06-10	9.660	9.750	9.450	9.530	9.530	23,239,957
2025-06-09	9.410	9.680	9.400	9.670	9.670	20,180,047
2025-06-06	9.530	9.540	9.400	9.410	9.410	13,843,498
2025-06-05	9.540	9.580	9.400	9.490	9.490	12,469,586
2025-06-04	9.450	9.590	9.430	9.530	9.530	13,069,408
2025-06-03	9.400	9.510	9.360	9.440	9.440	11,879,894
2025-05-30	9.620	9.620	9.420	9.440	9.440	14,926,228
2025-05-29	9.550	9.670	9.540	9.640	9.640	12,852,230
2025-05-28	9.670	9.710	9.510	9.540	9.540	12,395,928
2025-05-27	9.700	9.710	9.560	9.660	9.660	15,096,444
2025-05-26	9.600	9.820	9.600	9.740	9.740	15,693,615
2025-05-23	9.850	9.860	9.600	9.630	9.630	26,270,200
2025-05-22	9.950	10.100	9.780	9.920	9.920	28,362,258
2025-05-21	10.010	10.100	9.920	9.950	9.950	23,446,573
2025-05-20	10.090	10.100	9.920	10.010	10.010	24,358,401
2025-05-19	10.000	10.150	10.000	10.090	10.090	21,081,400
2025-05-16	10.300	10.320	10.080	10.100	10.100	28,241,600
2025-05-15	10.510	10.580	10.160	10.220	10.220	44,393,914
2025-05-14	10.520	10.720	10.360	10.610	10.610	89,983,623
2025-05-13	9.700	11.460	9.630	11.170	11.170	117,293,239
2025-05-12	9.440	9.620	9.340	9.550	9.550	16,591,144
2025-05-09	9.560	9.580	9.260	9.300	9.300	13,834,805
2025-05-08	9.350	9.710	9.330	9.580	9.580	19,729,866
2025-05-07	9.410	9.550	9.320	9.400	9.400	19,983,136
2025-05-06	8.930	9.310	8.880	9.310	9.310	20,046,668
2025-04-30	8.700	8.960	8.680	8.850	8.850	14,645,100
2025-04-29	8.680	8.830	8.680	8.700	8.700	11,218,500

← NewerPage 6 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.