Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.250	9.290	9.200	9.270	8.929	3,223,600
2023-07-31	9.250	9.300	9.170	9.250	8.910	2,128,300
2023-07-28	9.220	9.300	9.050	9.260	8.919	2,502,200
2023-07-27	9.260	9.320	9.210	9.250	8.910	2,565,566
2023-07-26	9.270	9.340	9.180	9.250	8.910	2,912,500
2023-07-25	9.180	9.330	9.100	9.280	8.939	3,515,700
2023-07-24	9.070	9.190	8.970	9.110	8.775	3,250,800
2023-07-21	9.080	9.320	9.030	9.090	8.756	4,733,500
2023-07-20	9.360	9.410	9.040	9.080	8.746	5,092,200
2023-07-19	9.470	9.570	9.300	9.330	8.987	5,140,566
2023-07-18	9.680	9.750	9.440	9.510	9.160	7,955,100
2023-07-17	9.630	9.740	9.540	9.680	9.324	6,265,677
2023-07-14	9.500	9.750	9.480	9.650	9.295	9,522,400
2023-07-13	9.400	9.560	9.400	9.530	9.179	4,841,600
2023-07-12	9.380	9.670	9.350	9.400	9.054	7,401,300
2023-07-11	9.400	9.600	9.400	9.450	9.102	7,052,989
2023-07-10	9.470	9.670	9.400	9.440	9.093	4,662,300
2023-07-07	9.550	9.640	9.440	9.510	9.160	5,851,500
2023-07-06	9.490	9.680	9.400	9.630	9.276	7,171,941
2023-07-05	9.460	9.730	9.400	9.510	9.160	7,660,341
2023-07-04	9.500	9.600	9.400	9.530	9.179	9,141,400
2023-07-03	9.440	9.800	9.440	9.530	9.179	13,419,641
2023-06-30	9.310	9.550	9.180	9.470	9.122	13,131,328
2023-06-29	9.020	9.250	9.020	9.180	8.842	9,400,500
2023-06-28	9.180	9.260	8.680	9.160	8.823	15,497,699
2023-06-27	8.970	9.660	8.930	9.230	8.890	21,954,109
2023-06-26	9.100	9.100	8.480	8.780	8.457	20,415,930
2023-06-21	9.030	9.900	9.030	9.350	9.006	22,737,419
2023-06-20	9.060	9.100	8.890	9.000	8.669	1,788,074
2023-06-19	9.020	9.110	9.020	9.100	8.765	1,748,848
2023-06-16	9.040	9.110	8.950	9.060	8.727	1,501,100
2023-06-15	9.150	9.160	8.980	9.000	8.669	2,110,300
2023-06-14	9.130	9.180	9.030	9.150	8.813	2,482,600
2023-06-13	9.140	9.150	9.060	9.100	8.765	1,842,300
2023-06-12	9.050	9.140	8.930	9.100	8.765	2,110,900
2023-06-09	9.050	9.110	8.890	9.090	8.756	2,665,400
2023-06-08	8.940	9.180	8.900	9.040	8.707	3,612,800
2023-06-07	8.780	8.950	8.710	8.950	8.621	1,887,300
2023-06-06	9.170	9.180	8.800	8.820	8.495	2,884,300
2023-06-05	9.080	9.220	9.040	9.180	8.842	3,032,400
2023-06-02	8.930	9.180	8.890	9.130	8.794	3,411,356
2023-06-01	8.990	9.000	8.750	8.920	8.592	2,004,900
2023-05-31	8.940	8.990	8.870	8.970	8.640	1,858,062
2023-05-30	8.860	8.940	8.820	8.910	8.582	2,153,200
2023-05-29	8.950	8.980	8.810	8.880	8.553	2,789,722
2023-05-26	8.910	8.950	8.810	8.930	8.601	2,053,425
2023-05-25	8.880	8.920	8.740	8.830	8.505	2,064,500
2023-05-24	8.730	8.920	8.730	8.880	8.553	2,150,848
2023-05-23	8.880	8.980	8.730	8.810	8.486	2,939,648
2023-05-22	8.700	8.920	8.650	8.870	8.544	4,021,004
2023-05-19	8.570	8.690	8.550	8.630	8.312	2,501,300
2023-05-18	8.680	8.820	8.600	8.760	8.245	2,593,813
2023-05-17	8.520	8.690	8.470	8.680	8.170	2,122,289
2023-05-16	8.520	8.550	8.410	8.530	8.029	1,688,600
2023-05-15	8.360	8.520	8.310	8.520	8.019	1,790,600
2023-05-12	8.500	8.580	8.380	8.390	7.897	1,960,968
2023-05-11	8.530	8.550	8.350	8.520	8.019	3,488,100
2023-05-10	8.320	8.500	8.290	8.450	7.953	1,619,400
2023-05-09	8.560	8.600	8.320	8.330	7.840	3,107,300
2023-05-08	8.670	8.680	8.530	8.560	8.057	1,892,500

← NewerPage 14 of 21 · 1,213 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.