Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.450	10.680	10.230	10.320	9.940	14,033,100
2023-10-30	10.100	10.580	10.070	10.520	10.133	18,757,590
2023-10-27	10.150	10.290	10.000	10.200	9.825	17,036,090
2023-10-26	10.350	10.550	10.120	10.320	9.940	18,498,328
2023-10-25	10.350	10.430	10.210	10.330	9.950	17,560,528
2023-10-24	10.060	10.530	9.950	10.510	10.123	30,124,738
2023-10-23	10.010	10.750	10.010	10.270	9.892	33,566,700
2023-10-20	9.950	11.070	9.950	10.300	9.921	43,907,500
2023-10-19	10.340	10.420	10.000	10.060	9.690	16,937,174
2023-10-18	10.230	10.420	10.190	10.230	9.854	20,907,727
2023-10-17	10.820	10.910	10.500	10.520	10.133	24,600,900
2023-10-16	11.130	11.250	10.750	10.950	10.547	33,393,074
2023-10-13	10.670	11.570	10.580	11.280	10.865	57,227,805
2023-10-12	11.180	11.180	10.440	10.750	10.354	38,184,538
2023-10-11	11.130	11.260	11.030	11.170	10.759	28,128,326
2023-10-10	11.210	11.470	10.980	11.350	10.932	42,149,105
2023-10-09	11.090	11.470	11.030	11.180	10.769	43,173,338
2023-09-28	10.880	11.450	10.760	11.240	10.826	51,320,292
2023-09-27	11.190	11.400	10.910	10.920	10.518	56,973,273
2023-09-26	11.450	12.210	11.360	11.530	11.106	76,824,663
2023-09-25	12.620	13.290	12.620	12.620	12.156	79,609,675
2023-09-22	14.270	14.510	12.910	14.020	13.504	113,112,811
2023-09-21	12.600	13.190	11.510	13.190	12.705	88,197,167
2023-09-20	11.520	11.990	11.520	11.990	11.549	24,270,492
2023-09-19	9.650	10.900	9.650	10.900	10.499	31,830,987
2023-09-18	9.630	10.600	9.540	9.910	9.545	41,385,528
2023-09-15	10.000	10.150	9.530	9.640	9.285	48,942,799
2023-09-14	8.830	9.800	8.740	9.800	9.439	32,809,339
2023-09-13	9.200	9.260	8.800	8.910	8.582	21,823,810
2023-09-12	9.260	10.060	9.240	9.370	9.025	30,045,347
2023-09-11	9.900	9.930	9.210	9.290	8.948	47,098,870
2023-09-08	9.340	10.220	9.340	10.220	9.844	40,050,486
2023-09-07	9.340	9.360	9.190	9.290	8.948	6,052,600
2023-09-06	9.120	9.340	9.000	9.330	8.987	5,528,200
2023-09-05	8.990	9.160	8.960	9.150	8.813	3,801,400
2023-09-04	8.930	9.000	8.830	8.990	8.659	2,857,500
2023-09-01	9.000	9.090	8.830	8.880	8.553	3,033,600
2023-08-31	8.910	9.020	8.790	8.940	8.611	4,186,900
2023-08-30	8.590	8.920	8.560	8.890	8.563	7,218,800
2023-08-29	8.280	8.560	8.270	8.550	8.235	4,206,545
2023-08-28	8.640	8.690	8.200	8.280	7.975	4,098,300
2023-08-25	8.310	8.430	8.180	8.300	7.995	3,387,589
2023-08-24	8.420	8.490	8.270	8.350	8.043	2,596,266
2023-08-23	8.510	8.510	8.400	8.420	8.110	2,000,374
2023-08-22	8.480	8.620	8.320	8.510	8.197	3,617,600
2023-08-21	8.440	8.600	8.430	8.480	8.168	3,029,700
2023-08-18	8.560	8.690	8.410	8.440	8.129	5,146,200
2023-08-17	8.480	8.640	8.460	8.560	8.245	5,210,800
2023-08-16	8.650	8.650	8.440	8.540	8.226	6,881,828
2023-08-15	9.000	9.030	8.510	8.660	8.341	17,329,196
2023-08-14	9.360	9.420	8.900	9.360	9.016	10,956,974
2023-08-11	9.380	9.520	9.170	9.410	9.064	15,256,568
2023-08-10	9.100	9.410	9.050	9.400	9.054	9,163,500
2023-08-09	9.240	9.250	9.110	9.130	8.794	2,073,700
2023-08-08	9.210	9.260	9.120	9.230	8.890	1,546,700
2023-08-07	9.220	9.270	9.170	9.210	8.871	1,473,500
2023-08-04	9.290	9.310	9.200	9.240	8.900	3,357,000
2023-08-03	9.270	9.290	9.180	9.250	8.910	2,679,700
2023-08-02	9.230	9.340	9.190	9.300	8.958	3,189,100
2023-08-01	9.250	9.290	9.200	9.270	8.929	3,223,600

← NewerPage 13 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.