Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.530	9.780	9.470	9.720	9.149	4,743,277
2023-02-03	9.560	9.650	9.400	9.560	8.998	3,317,600
2023-02-02	9.500	9.590	9.450	9.560	8.998	2,948,500
2023-02-01	9.460	9.510	9.410	9.510	8.951	2,852,400
2023-01-31	9.300	9.480	9.270	9.470	8.913	2,551,300
2023-01-30	9.250	9.410	9.210	9.360	8.810	2,364,906
2023-01-20	9.160	9.240	9.060	9.210	8.669	1,485,306
2023-01-19	9.010	9.180	9.010	9.170	8.631	1,524,600
2023-01-18	8.930	9.070	8.900	9.050	8.518	1,650,600
2023-01-17	8.900	9.050	8.850	8.930	8.405	1,605,022
2023-01-16	8.730	8.930	8.730	8.920	8.396	1,597,200
2023-01-13	8.980	8.990	8.750	8.800	8.283	1,954,548
2023-01-12	8.910	8.990	8.800	8.930	8.405	1,297,600
2023-01-11	8.990	9.080	8.860	8.880	8.358	1,568,628
2023-01-10	9.060	9.120	8.960	9.030	8.499	1,364,500
2023-01-09	8.950	9.140	8.950	9.070	8.537	1,573,600
2023-01-06	8.960	9.130	8.950	9.000	8.471	2,519,270
2023-01-05	8.900	9.060	8.860	8.950	8.424	1,794,808
2023-01-04	8.910	9.000	8.860	8.910	8.386	2,375,328
2023-01-03	8.590	8.900	8.590	8.880	8.358	2,287,700
2022-12-30	8.650	8.710	8.550	8.590	8.085	1,246,800
2022-12-29	8.550	8.680	8.500	8.560	8.057	1,284,000
2022-12-28	8.770	8.770	8.560	8.580	8.076	1,621,300
2022-12-27	8.790	8.870	8.640	8.770	8.254	1,739,733
2022-12-26	8.510	8.800	8.510	8.800	8.283	1,642,166
2022-12-23	8.500	8.690	8.460	8.610	8.104	2,099,150
2022-12-22	8.850	8.950	8.580	8.600	8.094	2,439,900
2022-12-21	8.910	9.050	8.700	8.840	8.320	2,587,000
2022-12-20	8.970	9.090	8.940	9.020	8.490	1,585,443
2022-12-19	9.240	9.310	8.910	9.010	8.480	3,402,403
2022-12-16	9.570	9.570	9.220	9.240	8.697	4,455,800
2022-12-15	9.550	9.660	9.410	9.620	9.054	3,337,091
2022-12-14	9.630	9.780	9.460	9.540	8.979	3,935,314
2022-12-13	9.550	9.670	9.440	9.660	9.092	4,317,352
2022-12-12	9.520	9.650	9.330	9.610	9.045	5,842,620
2022-12-09	9.710	9.740	9.460	9.570	9.007	6,355,652
2022-12-08	9.880	9.970	9.700	9.710	9.139	7,806,439
2022-12-07	9.780	10.280	9.610	10.060	9.469	13,817,891
2022-12-06	9.840	9.980	9.790	9.880	9.299	7,099,902
2022-12-05	9.800	9.900	9.710	9.900	9.318	7,065,602
2022-12-02	9.910	9.980	9.790	9.810	9.233	8,016,314
2022-12-01	10.050	10.190	9.920	9.970	9.384	9,422,850
2022-11-30	10.120	10.230	9.840	10.080	9.487	12,419,864
2022-11-29	9.950	10.470	9.850	10.280	9.676	18,437,928
2022-11-28	9.680	10.120	9.680	10.080	9.487	16,556,842
2022-11-25	10.100	10.290	9.810	9.990	9.403	29,358,661
2022-11-24	9.490	10.540	9.450	10.540	9.920	31,382,045
2022-11-23	9.450	9.730	8.880	9.580	9.017	11,859,422
2022-11-22	9.510	9.760	9.240	9.330	8.782	8,318,874
2022-11-21	9.200	10.030	9.070	9.500	8.942	8,199,260
2022-11-18	9.320	9.360	9.160	9.170	8.631	2,291,900
2022-11-17	9.290	9.330	9.200	9.330	8.782	2,496,200
2022-11-16	9.290	9.340	9.200	9.240	8.697	1,852,672
2022-11-15	9.080	9.290	9.030	9.290	8.744	2,378,265
2022-11-14	9.150	9.240	9.030	9.080	8.546	2,137,600
2022-11-11	9.360	9.370	9.130	9.130	8.593	2,624,100
2022-11-10	9.300	9.320	9.160	9.220	8.678	2,644,355
2022-11-09	9.240	9.370	9.110	9.260	8.716	2,150,910
2022-11-08	9.310	9.350	9.130	9.170	8.631	2,759,439
2022-11-07	9.280	9.370	9.180	9.300	8.753	3,767,284

← NewerPage 16 of 21 · 1,219 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.