Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.850	9.850	9.270	9.300	8.753	6,917,750
2022-11-03	9.100	9.330	8.980	9.280	8.734	2,662,544
2022-11-02	9.090	9.220	9.080	9.130	8.593	2,318,700
2022-11-01	8.870	9.100	8.870	9.080	8.546	2,303,900
2022-10-31	8.630	8.960	8.560	8.870	8.349	2,380,472
2022-10-28	8.870	8.990	8.540	8.600	8.094	2,566,170
2022-10-27	8.880	9.020	8.860	8.880	8.358	1,657,200
2022-10-26	8.680	8.960	8.610	8.870	8.349	2,245,500
2022-10-25	8.760	8.820	8.530	8.680	8.170	2,318,700
2022-10-24	8.990	9.080	8.770	8.830	8.311	1,928,174
2022-10-21	8.920	8.990	8.780	8.930	8.405	1,927,046
2022-10-20	8.850	9.060	8.820	8.930	8.405	1,967,472
2022-10-19	9.000	9.090	8.910	8.940	8.414	2,397,000
2022-10-18	9.040	9.070	8.980	9.030	8.499	2,156,188
2022-10-17	8.840	9.050	8.840	9.020	8.490	1,814,400
2022-10-14	8.840	8.950	8.820	8.900	8.377	2,145,752
2022-10-13	8.570	8.840	8.500	8.800	8.283	2,944,692
2022-10-12	8.280	8.590	8.250	8.580	8.076	2,564,374
2022-10-11	8.310	8.330	8.150	8.280	7.793	1,830,800
2022-10-10	8.230	8.340	8.090	8.300	7.812	1,469,118
2022-09-30	8.490	8.520	8.230	8.260	7.774	2,272,118
2022-09-29	8.600	8.680	8.440	8.500	8.000	2,700,618
2022-09-28	8.720	8.740	8.510	8.550	8.047	1,230,390
2022-09-27	8.520	8.750	8.470	8.740	8.226	2,181,792
2022-09-26	8.500	8.630	8.400	8.460	7.963	1,545,572
2022-09-23	8.750	8.790	8.480	8.500	8.000	1,390,200
2022-09-22	8.620	8.890	8.560	8.750	8.236	2,078,774
2022-09-21	8.500	8.680	8.350	8.670	8.160	1,973,886
2022-09-20	8.520	8.620	8.480	8.510	8.010	1,730,300
2022-09-19	8.520	8.600	8.410	8.450	7.953	1,827,300
2022-09-16	8.720	8.790	8.540	8.540	8.038	1,948,200
2022-09-15	9.110	9.190	8.660	8.720	8.207	3,752,100
2022-09-14	9.060	9.200	8.950	9.170	8.631	2,350,200
2022-09-13	9.100	9.280	9.090	9.130	8.593	1,897,100
2022-09-09	9.220	9.260	9.000	9.100	8.565	2,637,400
2022-09-08	9.450	9.510	9.170	9.180	8.640	2,961,319
2022-09-07	9.440	9.510	9.340	9.390	8.838	2,719,492
2022-09-06	9.470	9.570	9.320	9.470	8.913	2,769,475
2022-09-05	9.450	9.600	9.310	9.480	8.923	2,840,616
2022-09-02	9.310	9.500	9.260	9.450	8.894	3,040,762
2022-09-01	9.250	9.550	9.160	9.330	8.782	3,333,616
2022-08-31	9.800	9.970	9.250	9.310	8.763	5,595,800
2022-08-30	9.630	10.200	9.570	9.880	9.299	6,516,591
2022-08-29	9.530	9.790	9.530	9.660	9.092	5,464,188
2022-08-26	10.210	10.470	9.750	9.810	9.233	11,746,328
2022-08-25	11.080	11.470	10.210	10.370	9.760	16,733,262
2022-08-24	12.000	12.080	11.050	11.180	10.523	27,643,978
2022-08-23	10.920	12.000	10.920	12.000	11.295	15,682,071
2022-08-22	10.470	11.600	10.460	10.910	10.269	11,129,484
2022-08-19	11.050	11.100	10.540	10.580	9.958	8,739,100
2022-08-18	10.470	11.190	10.350	11.090	10.438	12,455,123
2022-08-17	10.470	10.550	10.350	10.500	9.883	2,207,006
2022-08-16	10.270	10.550	10.200	10.470	9.855	2,667,600
2022-08-15	10.260	10.340	10.100	10.290	9.685	2,214,774
2022-08-12	10.400	10.680	10.200	10.230	9.629	4,387,574
2022-08-11	10.200	10.460	10.120	10.410	9.798	4,326,176
2022-08-10	9.990	10.260	9.910	10.210	9.610	3,536,600
2022-08-09	9.930	10.050	9.890	10.020	9.431	1,942,902
2022-08-08	9.870	9.960	9.800	9.950	9.365	2,148,900
2022-08-05	9.740	9.960	9.730	9.890	9.309	2,895,274

← NewerPage 17 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.