Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.890	10.070	9.710	9.980	9.705	12,154,700
2024-07-26	9.580	9.890	9.540	9.850	9.579	11,218,469
2024-07-25	9.410	9.690	9.320	9.590	9.326	10,066,900
2024-07-24	9.760	9.910	9.490	9.500	9.238	13,641,700
2024-07-23	9.890	10.160	9.760	9.810	9.540	16,655,224
2024-07-22	9.610	9.990	9.610	9.920	9.647	16,584,559
2024-07-19	9.560	9.860	9.460	9.710	9.442	15,263,500
2024-07-18	9.580	9.640	9.260	9.620	9.355	16,756,700
2024-07-17	10.030	10.240	9.690	9.700	9.433	24,637,080
2024-07-16	10.270	10.270	10.020	10.110	9.831	25,427,758
2024-07-15	9.970	11.000	9.960	10.380	10.094	40,620,549
2024-07-12	10.520	10.520	9.930	10.050	9.773	46,594,683
2024-07-11	9.740	9.740	9.740	9.740	9.472	3,900,200
2024-07-10	8.910	8.970	8.800	8.850	8.606	5,003,800
2024-07-09	8.560	8.950	8.510	8.930	8.684	8,788,000
2024-07-08	8.620	8.720	8.500	8.550	8.314	4,982,200
2024-07-05	8.690	8.820	8.540	8.780	8.538	4,546,800
2024-07-04	9.010	9.030	8.670	8.680	8.441	4,725,300
2024-07-03	9.090	9.100	8.880	8.960	8.713	4,322,900
2024-07-02	9.060	9.200	9.040	9.080	8.830	5,341,000
2024-07-01	9.070	9.120	8.850	9.080	8.830	6,293,560
2024-06-28	8.920	9.260	8.810	9.080	8.830	7,353,520
2024-06-27	9.100	9.180	8.910	8.920	8.674	6,603,199
2024-06-26	8.690	9.060	8.550	9.050	8.801	7,570,900
2024-06-25	8.850	8.880	8.560	8.650	8.412	6,944,000
2024-06-24	9.150	9.160	8.750	8.770	8.528	7,327,100
2024-06-21	9.300	9.300	9.010	9.170	8.917	4,960,800
2024-06-20	9.580	9.610	9.220	9.240	8.985	6,729,200
2024-06-19	9.580	9.680	9.530	9.580	9.316	6,381,000
2024-06-18	9.430	9.610	9.390	9.580	9.316	7,261,574
2024-06-17	9.470	9.590	9.360	9.420	9.160	5,425,900
2024-06-14	9.440	9.500	9.320	9.490	9.228	6,225,028
2024-06-13	9.440	9.600	9.390	9.400	9.141	7,423,700
2024-06-12	9.260	9.500	9.250	9.460	9.199	7,996,100
2024-06-11	9.190	9.280	8.760	9.270	9.015	8,450,133
2024-06-07	9.000	9.250	8.940	9.100	8.849	10,260,713
2024-06-06	9.240	9.480	8.750	8.860	8.616	13,394,797
2024-06-05	9.400	9.460	9.220	9.250	8.995	8,814,900
2024-06-04	9.710	9.790	9.300	9.460	9.199	14,003,685
2024-06-03	10.250	10.310	9.770	9.860	9.588	12,165,900
2024-05-31	9.980	10.320	9.880	10.240	9.958	12,240,000
2024-05-30	9.950	10.130	9.750	9.910	9.637	9,530,850
2024-05-29	10.000	10.110	9.900	9.980	9.705	8,387,300
2024-05-28	10.140	10.260	9.930	9.970	9.695	10,741,200
2024-05-27	10.330	10.360	9.750	10.130	9.851	17,725,600
2024-05-24	10.750	10.820	10.300	10.330	10.045	18,504,000
2024-05-23	10.710	11.020	10.490	10.740	10.444	24,061,050
2024-05-22	10.760	10.870	10.670	10.840	10.541	24,560,100
2024-05-21	10.260	10.950	10.210	10.950	10.648	35,182,385
2024-05-20	10.580	10.670	10.270	10.480	10.191	21,388,447
2024-05-17	10.010	10.630	10.010	10.530	10.143	23,990,100
2024-05-16	9.920	10.160	9.900	10.100	9.728	10,870,900
2024-05-15	9.800	10.050	9.700	9.870	9.507	9,124,600
2024-05-14	9.790	10.080	9.700	9.820	9.459	8,594,798
2024-05-13	10.020	10.030	9.590	9.640	9.285	11,668,900
2024-05-10	10.380	10.410	10.000	10.040	9.671	10,140,000
2024-05-09	10.230	10.480	10.230	10.320	9.940	7,845,500
2024-05-08	10.480	10.540	10.210	10.220	9.844	10,486,000
2024-05-07	10.600	10.670	10.400	10.510	10.123	11,525,400
2024-05-06	10.430	10.590	10.380	10.540	10.152	11,693,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-05-30	0.2000 CNY
2024-05-20	0.1000 CNY
2023-05-19	0.2000 CNY
2022-05-19	0.2000 CNY
2021-05-26	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.