Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.230	10.500	10.170	10.380	9.998	15,422,100
2024-04-26	9.870	10.260	9.850	10.230	9.854	17,703,660
2024-04-25	9.720	10.130	9.650	9.880	9.516	17,245,700
2024-04-24	9.540	9.780	9.460	9.770	9.411	16,263,519
2024-04-23	9.370	9.650	9.290	9.540	9.189	20,573,900
2024-04-22	8.950	9.280	8.830	9.090	8.756	12,828,000
2024-04-19	9.410	9.450	9.000	9.090	8.756	14,910,800
2024-04-18	9.580	9.710	9.210	9.410	9.064	18,523,613
2024-04-17	8.450	9.530	8.450	9.450	9.102	24,548,600
2024-04-16	9.610	9.660	8.830	8.830	8.505	15,212,500
2024-04-15	10.580	10.720	9.730	9.810	9.449	25,498,234
2024-04-12	10.770	11.050	10.660	10.700	10.306	14,975,540
2024-04-11	10.720	11.130	10.680	10.770	10.374	17,907,705
2024-04-10	11.620	11.620	10.800	10.830	10.431	27,097,055
2024-04-09	11.810	12.090	11.610	11.720	11.289	23,202,960
2024-04-08	11.800	12.750	11.300	12.170	11.722	34,043,701
2024-04-03	12.550	12.570	11.800	11.930	11.491	34,043,101
2024-04-02	13.550	13.860	12.510	12.850	12.377	52,388,185
2024-04-01	13.130	14.300	12.850	13.900	13.389	60,852,437
2024-03-29	12.950	13.330	12.640	13.250	12.762	30,678,598
2024-03-28	11.750	13.610	11.740	13.010	12.531	61,246,540
2024-03-27	12.170	13.080	12.000	12.410	11.953	68,206,411
2024-03-26	11.640	12.280	11.390	12.250	11.799	53,364,324
2024-03-25	11.250	12.420	11.210	11.980	11.539	61,303,493
2024-03-22	11.580	11.650	11.260	11.290	10.875	18,142,207
2024-03-21	11.850	11.860	11.520	11.640	11.212	21,886,305
2024-03-20	11.810	12.050	11.740	11.850	11.414	23,329,931
2024-03-19	11.970	12.320	11.840	11.900	11.462	37,085,107
2024-03-18	11.750	12.350	11.500	12.040	11.597	44,085,552
2024-03-15	11.600	11.690	11.210	11.550	11.125	24,555,563
2024-03-14	11.600	11.990	11.510	11.750	11.318	32,414,464
2024-03-13	11.710	11.800	11.390	11.680	11.250	29,417,007
2024-03-12	12.010	12.150	11.410	11.770	11.337	40,133,956
2024-03-11	11.230	12.230	11.100	12.180	11.732	47,670,773
2024-03-08	10.990	11.550	10.720	11.500	11.077	39,137,984
2024-03-07	11.450	11.840	11.000	11.000	10.595	45,579,803
2024-03-06	11.600	11.810	11.050	11.550	11.125	55,797,890
2024-03-05	10.730	11.950	10.610	11.950	11.510	65,911,219
2024-03-04	10.750	11.260	10.500	10.860	10.460	58,874,685
2024-03-01	9.340	10.240	9.340	10.240	9.863	29,532,985
2024-02-29	8.580	9.370	8.580	9.310	8.967	25,063,600
2024-02-28	10.110	10.230	9.090	9.090	8.756	36,949,700
2024-02-27	9.470	10.180	9.310	10.100	9.728	28,597,500
2024-02-26	9.380	9.790	9.080	9.500	9.150	30,375,188
2024-02-23	9.150	9.460	8.950	9.330	8.987	32,055,232
2024-02-22	8.690	9.250	8.690	9.030	8.698	29,720,585
2024-02-21	8.280	9.250	8.180	8.720	8.399	37,723,512
2024-02-20	8.110	8.480	8.010	8.410	8.101	23,731,103
2024-02-19	7.730	8.240	7.590	8.240	7.937	31,811,345
2024-02-08	6.700	7.490	6.580	7.490	7.214	27,920,474
2024-02-07	7.520	7.550	6.780	6.810	6.559	27,676,730
2024-02-06	7.210	7.950	7.020	7.370	7.099	32,409,700
2024-02-05	8.580	8.670	7.800	7.800	7.513	19,971,174
2024-02-02	9.150	9.380	8.350	8.670	8.351	32,564,874
2024-02-01	9.000	9.580	8.970	9.150	8.813	24,219,320
2024-01-31	9.600	9.950	9.210	9.210	8.871	36,570,020
2024-01-30	11.100	11.100	10.230	10.230	9.854	32,465,200
2024-01-29	12.100	12.100	11.030	11.370	10.952	50,162,200
2024-01-26	12.000	12.480	11.800	12.250	11.799	52,509,200
2024-01-25	11.950	12.160	11.420	12.150	11.703	49,015,567

← NewerPage 11 of 21 · 1,212 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.