Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.570	8.650	8.500	8.650	8.142	2,038,600
2023-05-04	8.470	8.650	8.390	8.570	8.066	2,289,752
2023-04-28	8.330	8.550	8.330	8.510	8.010	1,317,300
2023-04-27	8.330	8.440	8.240	8.360	7.869	1,929,580
2023-04-26	8.320	8.420	8.130	8.300	7.812	2,936,928
2023-04-25	8.470	8.490	8.100	8.230	7.746	3,810,372
2023-04-24	8.550	8.560	8.320	8.490	7.991	3,552,100
2023-04-21	8.980	9.040	8.540	8.580	8.076	4,601,200
2023-04-20	9.100	9.170	8.990	9.010	8.480	2,593,500
2023-04-19	9.200	9.300	9.100	9.100	8.565	3,260,704
2023-04-18	9.600	9.600	9.210	9.240	8.697	5,025,400
2023-04-17	9.750	9.810	9.570	9.590	9.026	3,975,728
2023-04-14	9.860	9.950	9.680	9.820	9.243	3,157,300
2023-04-13	9.980	9.980	9.820	9.870	9.290	4,069,500
2023-04-12	9.790	10.020	9.710	10.010	9.422	6,340,300
2023-04-11	9.800	9.900	9.600	9.690	9.120	5,226,245
2023-04-10	9.890	10.160	9.850	9.930	9.346	8,096,045
2023-04-07	9.930	9.940	9.780	9.910	9.327	3,842,000
2023-04-06	9.660	9.960	9.660	9.930	9.346	5,279,700
2023-04-04	9.900	9.900	9.660	9.700	9.130	2,585,400
2023-04-03	9.690	9.870	9.600	9.860	9.280	3,547,630
2023-03-31	9.710	9.710	9.570	9.700	9.130	2,006,200
2023-03-30	9.730	9.840	9.520	9.670	9.102	2,674,233
2023-03-29	9.670	9.810	9.600	9.780	9.205	2,975,577
2023-03-28	9.900	9.900	9.670	9.680	9.111	2,943,600
2023-03-27	9.850	9.950	9.740	9.860	9.280	3,512,968
2023-03-24	9.840	9.950	9.810	9.900	9.318	4,411,303
2023-03-23	9.780	9.850	9.700	9.840	9.262	2,996,320
2023-03-22	9.630	9.840	9.580	9.820	9.243	4,717,300
2023-03-21	9.550	9.600	9.430	9.590	9.026	2,794,470
2023-03-20	9.510	9.570	9.400	9.500	8.942	2,771,400
2023-03-17	9.380	9.530	9.350	9.470	8.913	2,078,200
2023-03-16	9.510	9.570	9.330	9.330	8.782	2,008,000
2023-03-15	9.390	9.620	9.380	9.500	8.942	3,592,556
2023-03-14	9.640	9.640	9.180	9.350	8.800	3,539,344
2023-03-13	9.640	9.720	9.450	9.580	9.017	2,457,300
2023-03-10	9.760	9.840	9.680	9.710	9.139	2,136,800
2023-03-09	9.630	9.880	9.630	9.860	9.280	4,246,700
2023-03-08	9.450	9.640	9.430	9.630	9.064	2,065,800
2023-03-07	9.710	9.880	9.460	9.480	8.923	3,066,200
2023-03-06	9.760	9.820	9.690	9.770	9.196	2,453,100
2023-03-03	9.850	9.910	9.680	9.740	9.167	2,386,200
2023-03-02	9.810	9.930	9.700	9.810	9.233	4,170,399
2023-03-01	9.540	9.810	9.500	9.790	9.214	4,383,599
2023-02-28	9.430	9.610	9.390	9.530	8.970	2,992,846
2023-02-27	9.580	9.580	9.340	9.350	8.800	2,743,800
2023-02-24	9.590	9.700	9.480	9.550	8.989	2,695,680
2023-02-23	9.640	9.730	9.530	9.550	8.989	2,192,980
2023-02-22	9.570	9.640	9.490	9.640	9.073	2,621,300
2023-02-21	9.670	9.860	9.550	9.600	9.036	3,706,422
2023-02-20	9.570	9.710	9.400	9.650	9.083	5,287,548
2023-02-17	9.630	10.040	9.550	9.560	8.998	6,602,238
2023-02-16	10.030	10.110	9.530	9.550	8.989	9,924,728
2023-02-15	9.720	10.370	9.680	10.140	9.544	12,540,615
2023-02-14	9.770	9.770	9.640	9.700	9.130	2,282,172
2023-02-13	9.740	9.790	9.630	9.710	9.139	2,769,904
2023-02-10	9.760	9.850	9.610	9.740	9.167	3,012,100
2023-02-09	9.600	9.760	9.540	9.760	9.186	3,720,028
2023-02-08	9.650	9.720	9.550	9.600	9.036	2,716,638
2023-02-07	9.720	9.740	9.600	9.680	9.111	2,734,699

← NewerPage 15 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.