Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	10.870	11.180	10.800	11.080	11.080	17,897,106
2025-01-23	11.110	11.270	10.870	10.870	10.870	20,161,930
2025-01-22	10.850	11.080	10.730	11.030	11.030	16,212,788
2025-01-21	11.270	11.310	10.880	10.950	10.950	17,978,622
2025-01-20	11.020	11.400	10.980	11.230	11.230	22,233,000
2025-01-17	11.690	11.870	11.480	11.520	11.520	19,239,620
2025-01-16	11.800	11.820	11.600	11.790	11.790	24,408,710
2025-01-15	11.460	12.150	11.260	11.750	11.750	37,905,615
2025-01-14	10.980	11.470	10.850	11.460	11.460	22,850,678
2025-01-13	10.690	10.900	10.510	10.820	10.820	11,082,901
2025-01-10	11.160	11.320	10.730	10.740	10.740	16,287,000
2025-01-09	11.180	11.440	11.120	11.270	11.270	13,243,803
2025-01-08	11.250	11.390	10.870	11.250	11.250	17,778,766
2025-01-07	11.130	11.250	11.010	11.250	11.250	12,181,549
2025-01-06	11.090	11.300	10.890	11.130	11.130	14,873,400
2025-01-03	11.680	11.700	11.050	11.070	11.070	20,985,900
2025-01-02	11.990	12.000	11.370	11.490	11.490	22,193,412
2024-12-31	12.580	12.650	11.980	11.980	11.980	19,583,522
2024-12-30	12.490	12.560	12.270	12.540	12.540	15,857,300
2024-12-27	12.580	12.700	12.500	12.500	12.500	16,526,200
2024-12-26	12.680	12.770	12.560	12.600	12.600	15,691,400
2024-12-25	12.800	12.930	12.500	12.720	12.720	17,102,400
2024-12-24	12.590	13.000	12.580	12.760	12.760	17,340,401
2024-12-23	13.110	13.140	12.570	12.590	12.590	26,373,620
2024-12-20	13.170	13.330	13.140	13.170	13.170	17,585,600
2024-12-19	13.310	13.420	13.020	13.140	13.140	24,903,300
2024-12-18	13.680	13.750	13.280	13.440	13.440	21,706,910
2024-12-17	13.600	13.860	13.560	13.650	13.650	31,075,174
2024-12-16	13.530	13.720	13.470	13.560	13.560	22,250,293
2024-12-13	13.900	13.900	13.530	13.550	13.550	37,454,213
2024-12-12	14.020	14.120	13.820	14.020	14.020	30,666,623
2024-12-11	14.010	14.190	13.980	14.060	14.060	27,879,763
2024-12-10	14.530	14.600	14.050	14.080	14.080	41,952,050
2024-12-09	14.470	14.500	13.950	14.060	14.060	36,884,500
2024-12-06	14.550	14.650	13.970	14.440	14.440	62,514,350
2024-12-05	14.210	15.100	14.210	14.690	14.690	65,241,683
2024-12-04	15.350	15.480	14.300	14.400	14.400	110,933,644
2024-12-03	15.250	16.800	14.800	15.840	15.840	164,231,317
2024-12-02	14.260	14.980	13.910	14.960	14.960	77,722,472
2024-11-29	14.120	14.870	13.750	14.570	14.570	86,950,245
2024-11-28	14.330	15.300	14.090	14.480	14.480	96,435,631
2024-11-27	13.200	14.500	13.150	14.300	14.300	71,523,221
2024-11-26	13.320	13.940	13.260	13.280	13.280	32,846,080
2024-11-25	13.420	13.640	13.150	13.450	13.450	40,079,800
2024-11-22	14.580	14.820	13.470	13.470	13.470	81,601,225
2024-11-21	15.450	16.500	14.750	14.820	14.820	117,674,960
2024-11-20	13.660	14.760	13.440	14.480	14.480	78,677,377
2024-11-19	13.500	13.880	13.060	13.750	13.750	39,612,559
2024-11-18	13.240	13.880	12.980	13.370	13.370	42,719,960
2024-11-15	14.350	14.640	13.500	13.510	13.510	52,141,072
2024-11-14	14.590	15.090	14.200	14.410	14.410	59,140,248
2024-11-13	14.020	14.860	14.020	14.480	14.480	64,623,613
2024-11-12	14.490	14.740	14.000	14.170	14.170	52,901,607
2024-11-11	13.770	14.390	13.730	14.390	14.390	57,605,090
2024-11-08	13.900	14.240	13.860	13.900	13.900	48,413,911
2024-11-07	13.430	13.770	13.060	13.760	13.760	52,165,970
2024-11-06	14.050	14.490	13.760	13.860	13.860	53,413,416
2024-11-05	13.590	14.100	13.420	14.030	14.030	45,105,221
2024-11-04	13.330	13.900	13.260	13.640	13.640	33,966,277
2024-11-01	14.170	14.290	13.470	13.500	13.500	57,627,760

← NewerPage 8 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.