Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	14.450	15.000	14.220	14.390	14.390	71,817,945
2024-10-30	13.510	14.200	13.500	14.040	14.040	47,857,976
2024-10-29	15.500	15.560	13.880	13.910	13.910	89,475,173
2024-10-28	15.180	15.320	14.660	14.950	14.950	78,182,007
2024-10-25	14.110	15.870	14.060	15.350	15.350	121,136,307
2024-10-24	14.660	14.930	14.050	14.180	14.180	75,500,463
2024-10-23	13.990	15.980	13.760	14.840	14.840	134,749,154
2024-10-22	13.310	14.360	13.000	14.300	14.300	99,326,938
2024-10-21	13.170	14.550	12.970	13.740	13.740	97,088,323
2024-10-18	12.170	13.070	12.120	12.590	12.590	59,890,514
2024-10-17	12.440	12.650	12.250	12.250	12.250	34,284,401
2024-10-16	12.010	12.600	11.970	12.360	12.360	39,594,234
2024-10-15	12.280	12.910	12.280	12.340	12.340	58,228,212
2024-10-14	12.080	12.780	11.960	12.570	12.570	64,409,171
2024-10-11	12.590	12.600	11.740	11.890	11.890	48,476,602
2024-10-10	13.120	13.580	12.640	12.690	12.690	60,395,639
2024-10-09	14.300	14.980	12.890	12.950	12.950	103,589,558
2024-10-08	16.340	16.340	14.460	15.940	15.940	130,883,475
2024-09-30	12.150	13.850	11.800	13.810	13.810	115,920,158
2024-09-27	10.460	12.000	10.450	11.610	11.610	94,090,012
2024-09-26	9.540	10.200	9.500	10.170	10.170	47,451,517
2024-09-25	9.570	9.920	9.530	9.550	9.550	42,020,524
2024-09-24	9.010	9.470	8.950	9.460	9.460	40,567,255
2024-09-23	9.030	9.090	8.930	8.950	8.950	12,500,110
2024-09-20	9.210	9.260	8.970	9.050	9.050	20,222,500
2024-09-19	9.150	9.460	9.070	9.260	9.260	21,460,600
2024-09-18	9.280	9.340	9.010	9.100	9.100	15,345,227
2024-09-13	9.610	9.760	9.300	9.310	9.310	26,308,320
2024-09-12	9.460	10.230	9.430	9.700	9.700	41,884,700
2024-09-11	9.330	9.600	9.300	9.430	9.430	18,504,063
2024-09-10	9.450	9.510	9.210	9.360	9.360	14,107,600
2024-09-09	9.390	9.510	9.300	9.400	9.400	14,819,300
2024-09-06	9.700	9.850	9.400	9.410	9.410	21,182,650
2024-09-05	9.830	10.100	9.750	9.760	9.760	35,214,249
2024-09-04	9.620	9.960	9.600	9.680	9.680	23,713,076
2024-09-03	9.410	9.740	9.370	9.650	9.650	20,034,450
2024-09-02	9.680	9.790	9.440	9.440	9.440	17,979,700
2024-08-30	9.540	9.930	9.450	9.720	9.720	31,111,303
2024-08-29	9.100	9.900	9.050	9.550	9.550	37,627,396
2024-08-28	9.120	9.200	8.970	9.160	9.160	20,091,653
2024-08-27	9.130	9.620	8.750	9.320	9.320	43,338,071
2024-08-26	9.200	9.500	9.180	9.250	9.250	18,408,127
2024-08-23	9.630	9.750	9.210	9.210	9.210	23,222,592
2024-08-22	10.250	10.290	9.590	9.680	9.680	26,174,913
2024-08-21	10.230	10.360	10.150	10.180	10.180	12,219,999
2024-08-20	10.330	10.450	10.220	10.290	10.290	12,527,927
2024-08-19	10.460	10.590	10.330	10.370	10.370	14,355,144
2024-08-16	10.700	10.770	10.530	10.550	10.550	14,160,800
2024-08-15	10.510	10.940	10.460	10.730	10.730	19,377,428
2024-08-14	10.740	10.960	10.600	10.600	10.600	15,005,127
2024-08-13	10.510	10.870	10.380	10.740	10.740	20,636,493
2024-08-12	10.940	11.040	10.610	10.660	10.660	20,636,454
2024-08-09	11.030	11.080	10.650	10.690	10.690	30,399,951
2024-08-08	10.900	11.390	10.850	11.090	11.090	39,785,536
2024-08-07	10.840	11.160	10.750	11.010	11.010	39,359,269
2024-08-06	10.600	11.380	10.590	11.000	11.000	60,310,412
2024-08-05	10.580	10.970	10.340	10.370	10.370	30,183,253
2024-08-02	10.670	10.980	10.520	10.580	10.580	25,119,900
2024-08-01	10.890	10.990	10.700	10.720	10.720	24,463,408
2024-07-31	10.420	10.980	10.310	10.940	10.940	35,934,387

← NewerPage 9 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.