Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	11.840	12.550	11.840	12.180	11.732	58,812,729
2024-01-23	11.790	12.720	11.620	12.400	11.944	80,964,851
2024-01-22	10.870	11.960	10.870	11.960	11.520	61,740,079
2024-01-19	11.880	11.890	10.850	10.870	10.470	43,191,296
2024-01-18	11.550	12.450	11.280	11.950	11.510	46,972,296
2024-01-17	12.600	12.900	11.830	11.940	11.501	51,761,201
2024-01-16	12.350	13.350	11.950	12.990	12.512	73,524,400
2024-01-15	13.050	13.050	13.050	13.050	12.570	0
2024-01-12	12.200	13.630	11.660	13.050	12.570	89,892,390
2024-01-11	12.000	12.500	11.950	12.390	11.934	53,897,131
2024-01-10	12.180	12.990	11.940	12.300	11.847	74,988,489
2024-01-09	13.250	13.990	13.250	13.250	12.762	69,352,635
2024-01-08	16.100	17.100	14.720	14.720	14.178	106,560,256
2024-01-05	14.830	16.350	13.370	16.350	15.748	124,286,943
2024-01-04	14.860	14.860	14.860	14.860	14.313	7,805,345
2024-01-03	12.240	13.510	12.200	13.510	13.013	35,181,465
2024-01-02	11.700	12.940	11.530	12.280	11.828	60,226,848
2023-12-29	12.300	12.450	11.380	11.760	11.327	44,186,609
2023-12-28	10.900	11.800	10.800	11.500	11.077	35,903,431
2023-12-27	10.510	11.300	10.200	11.070	10.663	27,749,700
2023-12-26	10.800	10.800	10.280	10.520	10.133	11,654,000
2023-12-25	10.450	10.840	10.360	10.820	10.422	9,737,500
2023-12-22	10.630	10.800	10.440	10.490	10.104	9,429,800
2023-12-21	10.700	10.700	10.350	10.630	10.239	11,069,036
2023-12-20	10.380	10.850	10.380	10.720	10.326	13,914,800
2023-12-19	10.260	10.440	10.260	10.380	9.998	3,734,920
2023-12-18	10.450	10.490	10.280	10.310	9.931	5,157,164
2023-12-15	10.540	10.700	10.450	10.540	10.152	6,574,400
2023-12-14	10.660	10.770	10.590	10.590	10.200	5,205,700
2023-12-13	10.710	10.790	10.560	10.660	10.268	5,521,600
2023-12-12	10.600	10.800	10.550	10.730	10.335	6,684,500
2023-12-11	10.380	10.620	10.320	10.610	10.220	7,716,600
2023-12-08	10.580	10.750	10.380	10.380	9.998	9,767,100
2023-12-07	10.600	10.790	10.530	10.600	10.210	7,710,500
2023-12-06	10.700	10.820	10.510	10.630	10.239	12,489,900
2023-12-05	11.250	11.300	10.850	10.890	10.489	15,198,700
2023-12-04	11.390	11.600	11.300	11.300	10.884	11,851,000
2023-12-01	11.470	11.720	11.350	11.500	11.077	19,615,290
2023-11-30	11.350	11.950	11.270	11.690	11.260	32,872,236
2023-11-29	11.320	11.500	11.160	11.230	10.817	11,886,100
2023-11-28	11.010	11.530	11.010	11.330	10.913	12,446,831
2023-11-27	10.970	11.280	10.860	11.130	10.720	10,439,500
2023-11-24	11.550	11.790	11.180	11.180	10.769	19,007,800
2023-11-23	11.530	11.840	11.420	11.620	11.192	15,170,300
2023-11-22	11.610	11.730	11.420	11.560	11.135	12,557,300
2023-11-21	11.970	12.000	11.580	11.700	11.269	21,493,800
2023-11-20	12.020	12.140	11.700	11.920	11.481	22,581,900
2023-11-17	11.850	12.420	11.760	12.080	11.635	34,538,529
2023-11-16	11.460	12.610	11.350	11.990	11.549	42,147,383
2023-11-15	11.970	11.980	11.360	11.460	11.038	28,841,783
2023-11-14	11.550	11.900	11.420	11.900	11.462	28,458,538
2023-11-13	11.530	11.690	11.460	11.580	11.154	18,761,700
2023-11-10	11.700	11.940	11.300	11.610	11.183	20,870,138
2023-11-09	12.050	12.140	11.550	11.680	11.250	30,517,500
2023-11-08	12.420	12.470	11.620	12.010	11.568	62,303,228
2023-11-07	11.460	12.240	11.280	12.240	11.790	65,361,283
2023-11-06	10.580	11.150	10.580	11.130	10.720	37,759,600
2023-11-03	10.450	10.860	10.450	10.610	10.220	31,028,990
2023-11-02	10.510	11.180	10.440	10.590	10.200	51,281,189
2023-11-01	10.330	10.650	10.300	10.550	10.162	17,835,600

← NewerPage 12 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.