Risen Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.070	8.320	7.690	8.290	8.290	30,959,785
2026-10-22	8.260	8.430	8.200	8.200	8.200	21,426,979
2026-10-21	8.250	8.590	8.230	8.300	8.300	24,895,375
2026-10-20	8.210	8.310	8.110	8.230	8.230	17,087,482
2026-10-19	8.130	8.320	8.100	8.280	8.280	21,621,370
2026-10-16	8.180	8.440	8.120	8.180	8.180	28,368,078
2026-10-15	8.200	8.250	8.010	8.070	8.070	25,673,740
2026-10-14	8.830	8.830	8.430	8.450	8.450	24,790,969
2026-10-13	8.710	8.930	8.450	8.800	8.800	27,158,600
2026-10-12	8.820	8.990	8.760	8.810	8.810	19,060,680
2026-10-09	8.710	8.940	8.450	8.900	8.900	22,447,447
2026-10-08	8.960	9.090	8.630	8.710	8.710	22,737,455
2026-09-30	8.920	9.070	8.780	8.960	8.960	18,187,572
2026-09-29	8.720	8.890	8.720	8.810	8.810	14,143,530
2026-09-28	8.950	9.140	8.630	8.720	8.720	19,578,195
2026-09-24	9.210	9.280	8.980	8.980	8.980	15,092,632
2026-09-23	9.250	9.380	9.160	9.220	9.220	17,190,596
2026-09-22	9.340	9.390	9.180	9.230	9.230	16,073,267
2026-09-21	9.200	9.330	9.160	9.300	9.300	18,406,699
2026-09-18	8.970	9.190	8.950	9.190	9.190	26,288,941
2026-09-17	9.000	9.060	8.830	8.870	8.870	16,849,717
2026-09-16	8.910	9.090	8.820	9.060	9.060	14,571,949
2026-09-15	9.030	9.080	8.900	8.910	8.910	14,284,600
2026-09-14	9.010	9.110	8.960	9.030	9.030	12,965,127
2026-09-11	9.330	9.330	8.950	9.070	9.070	22,104,383
2026-09-10	9.410	9.480	9.260	9.380	9.380	15,824,912
2026-09-09	9.610	9.650	9.410	9.460	9.460	15,845,064
2026-09-08	9.470	9.640	9.380	9.580	9.580	18,762,092
2026-09-07	9.500	9.510	9.340	9.450	9.450	17,876,590
2026-09-04	9.400	9.780	9.360	9.440	9.440	29,972,924
2026-09-03	9.460	9.550	9.260	9.350	9.350	15,591,304
2026-09-02	9.620	9.640	9.400	9.410	9.410	18,369,029
2026-09-01	9.730	9.810	9.620	9.700	9.700	19,510,484
2026-08-31	9.710	9.750	9.500	9.660	9.660	21,824,084
2026-08-28	9.800	9.960	9.720	9.840	9.840	22,545,309
2026-08-27	9.840	9.840	9.570	9.750	9.750	22,422,051
2026-08-26	9.820	9.970	9.710	9.840	9.840	22,391,514
2026-08-25	9.560	9.950	9.480	9.880	9.880	24,630,418
2026-08-24	9.780	10.130	9.500	9.650	9.650	25,403,061
2026-08-21	9.620	9.860	9.500	9.780	9.780	19,606,199
2026-08-20	9.770	9.890	9.650	9.730	9.730	24,249,920
2026-08-19	10.490	10.500	9.650	9.670	9.670	42,583,992
2026-08-18	10.520	10.640	10.320	10.480	10.480	29,511,195
2026-08-17	10.320	10.480	10.190	10.460	10.460	28,849,992
2026-08-14	10.370	10.370	10.030	10.230	10.230	24,184,229
2026-08-13	10.630	10.630	10.230	10.230	10.230	33,980,559
2026-08-12	10.380	10.640	10.350	10.620	10.620	33,697,777
2026-08-11	10.410	10.600	10.150	10.360	10.360	34,033,945
2026-08-10	10.250	10.580	10.030	10.520	10.520	41,187,137
2026-08-07	10.200	10.460	9.980	10.290	10.290	37,553,852
2026-08-06	10.140	10.350	9.980	10.140	10.140	33,739,609
2026-08-05	10.220	10.350	10.160	10.270	10.270	38,111,469
2026-08-04	10.220	10.290	9.980	10.250	10.250	47,836,430
2026-08-03	9.510	10.180	9.470	10.180	10.180	66,755,359
2026-07-31	9.320	9.660	9.320	9.490	9.490	39,087,258
2026-07-30	9.380	9.680	9.300	9.360	9.360	33,176,855
2026-07-29	9.220	9.530	8.920	9.450	9.450	36,755,449
2026-07-28	9.200	9.410	9.150	9.220	9.220	25,865,496
2026-07-27	9.050	9.330	9.050	9.310	9.310	25,699,445
2026-07-24	9.420	9.500	9.080	9.090	9.090	26,897,912

Page 1 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.