Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	8.680	8.830	8.680	8.700	8.700	11,218,500
2025-04-28	8.790	8.850	8.650	8.720	8.720	10,119,200
2025-04-25	8.730	8.850	8.710	8.770	8.770	10,401,577
2025-04-24	8.910	8.940	8.710	8.720	8.720	12,812,477
2025-04-23	8.820	9.060	8.800	8.900	8.900	14,631,400
2025-04-22	9.010	9.120	8.880	8.900	8.900	14,157,575
2025-04-21	8.930	9.050	8.860	9.000	9.000	8,077,471
2025-04-18	8.960	9.000	8.850	8.960	8.960	7,869,318
2025-04-17	8.950	9.090	8.910	8.960	8.960	8,033,889
2025-04-16	9.150	9.190	8.880	9.020	9.020	11,793,002
2025-04-15	9.340	9.340	9.120	9.180	9.180	9,338,677
2025-04-14	9.330	9.430	9.260	9.260	9.260	15,852,235
2025-04-11	9.100	9.290	9.060	9.170	9.170	13,259,893
2025-04-10	9.250	9.390	9.160	9.230	9.230	20,585,650
2025-04-09	8.670	9.070	8.200	8.990	8.990	25,960,210
2025-04-08	8.620	9.100	8.580	8.760	8.760	26,938,884
2025-04-07	9.970	9.970	8.300	8.420	8.420	37,719,840
2025-04-03	10.390	10.610	10.350	10.380	10.380	11,586,363
2025-04-02	10.650	10.770	10.530	10.540	10.540	9,749,500
2025-04-01	10.670	10.870	10.560	10.670	10.670	11,898,016
2025-03-31	10.930	10.930	10.520	10.630	10.630	15,686,700
2025-03-28	11.100	11.280	10.980	10.980	10.980	12,423,487
2025-03-27	11.230	11.290	11.020	11.090	11.090	16,617,462
2025-03-26	11.110	11.490	11.050	11.320	11.320	19,494,850
2025-03-25	11.030	11.330	10.970	11.170	11.170	18,171,700
2025-03-24	11.400	11.440	10.870	11.070	11.070	23,287,742
2025-03-21	11.480	11.740	11.370	11.400	11.400	23,368,101
2025-03-20	11.560	11.750	11.520	11.530	11.530	16,395,560
2025-03-19	11.680	11.850	11.460	11.600	11.600	23,439,408
2025-03-18	11.690	11.760	11.560	11.700	11.700	17,366,789
2025-03-17	11.550	11.880	11.550	11.600	11.600	26,173,389
2025-03-14	11.290	11.540	11.220	11.510	11.510	22,759,547
2025-03-13	11.550	11.590	11.170	11.300	11.300	20,949,901
2025-03-12	11.700	11.910	11.550	11.560	11.560	19,011,919
2025-03-11	11.550	11.730	11.370	11.680	11.680	23,090,476
2025-03-10	11.410	11.760	11.390	11.650	11.650	26,688,379
2025-03-07	11.580	11.700	11.330	11.410	11.410	27,239,997
2025-03-06	11.530	11.740	11.400	11.650	11.650	24,824,187
2025-03-05	11.660	11.670	11.340	11.490	11.490	19,824,072
2025-03-04	11.630	11.750	11.400	11.700	11.700	19,415,323
2025-03-03	11.600	11.960	11.550	11.680	11.680	23,634,713
2025-02-28	12.020	12.180	11.620	11.630	11.630	29,160,265
2025-02-27	12.210	12.270	11.780	11.990	11.990	37,369,105
2025-02-26	11.950	12.310	11.900	12.310	12.310	51,367,979
2025-02-25	11.660	11.960	11.540	11.830	11.830	34,558,056
2025-02-24	11.700	11.830	11.550	11.710	11.710	24,101,340
2025-02-21	11.560	11.770	11.460	11.720	11.720	23,801,982
2025-02-20	11.690	11.720	11.460	11.520	11.520	18,799,053
2025-02-19	11.290	11.820	11.250	11.700	11.700	26,132,756
2025-02-18	11.900	11.950	11.400	11.440	11.440	29,766,100
2025-02-17	11.670	11.840	11.600	11.770	11.770	23,207,561
2025-02-14	11.550	11.860	11.550	11.680	11.680	20,343,729
2025-02-13	11.700	11.850	11.570	11.640	11.640	22,033,846
2025-02-12	11.500	11.680	11.430	11.670	11.670	18,733,297
2025-02-11	11.820	11.840	11.450	11.510	11.510	22,041,628
2025-02-10	11.670	11.800	11.540	11.770	11.770	24,852,548
2025-02-07	11.320	11.920	11.270	11.750	11.750	40,345,715
2025-02-06	10.990	11.320	10.850	11.310	11.310	23,177,100
2025-02-05	10.870	11.230	10.780	11.010	11.010	17,617,149
2025-01-27	11.130	11.230	10.750	10.750	10.750	14,507,100

← NewerPage 7 of 21 · 1,213 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.