Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.700	9.830	9.610	9.740	9.167	2,102,600
2022-08-03	9.630	9.870	9.550	9.650	9.083	3,076,400
2022-08-02	9.950	9.950	9.450	9.600	9.036	3,708,851
2022-08-01	9.750	10.150	9.690	10.020	9.431	5,619,601
2022-07-29	9.910	9.950	9.690	9.750	9.177	2,203,352
2022-07-28	9.640	9.930	9.640	9.900	9.318	4,043,552
2022-07-27	9.500	9.640	9.480	9.620	9.054	1,122,800
2022-07-26	9.510	9.640	9.400	9.540	8.979	1,217,949
2022-07-25	9.760	9.760	9.510	9.560	8.998	1,870,300
2022-07-22	9.550	9.760	9.500	9.720	9.149	3,133,845
2022-07-21	9.450	9.750	9.430	9.540	8.979	2,511,100
2022-07-20	9.400	9.450	9.300	9.450	8.894	1,471,600
2022-07-19	9.320	9.410	9.270	9.400	8.847	1,786,132
2022-07-18	9.080	9.350	9.080	9.300	8.753	2,231,825
2022-07-15	9.230	9.290	9.070	9.080	8.546	2,005,403
2022-07-14	8.930	9.420	8.900	9.250	8.706	2,697,240
2022-07-13	8.790	8.930	8.730	8.930	8.405	1,214,701
2022-07-12	9.030	9.060	8.760	8.760	8.245	1,818,470
2022-07-11	9.250	9.250	9.030	9.080	8.546	1,240,239
2022-07-08	9.190	9.460	9.190	9.250	8.706	1,894,400
2022-07-07	9.100	9.220	9.040	9.140	8.603	908,606
2022-07-06	9.150	9.230	9.010	9.100	8.565	1,060,600
2022-07-05	9.210	9.290	9.000	9.130	8.593	1,910,804
2022-07-04	9.300	9.300	9.150	9.220	8.678	1,543,600
2022-07-01	9.410	9.450	9.300	9.320	8.772	1,642,500
2022-06-30	9.360	9.500	9.310	9.410	8.857	1,984,400
2022-06-29	9.350	9.570	9.320	9.360	8.810	3,132,202
2022-06-28	9.230	9.480	9.200	9.440	8.885	3,197,325
2022-06-27	9.310	9.310	9.150	9.220	8.678	2,507,800
2022-06-24	8.950	9.320	8.900	9.220	8.678	4,430,200
2022-06-23	8.790	8.950	8.740	8.950	8.424	1,690,398
2022-06-22	8.980	8.980	8.780	8.790	8.273	1,560,600
2022-06-21	9.000	9.060	8.880	8.980	8.452	1,797,200
2022-06-20	8.820	9.060	8.800	9.000	8.471	3,034,636
2022-06-17	8.930	8.930	8.700	8.790	8.273	1,354,700
2022-06-16	8.790	8.990	8.750	8.890	8.367	1,813,274
2022-06-15	8.760	8.910	8.710	8.800	8.283	1,852,900
2022-06-14	8.790	8.810	8.550	8.760	8.245	1,524,484
2022-06-13	8.800	8.940	8.690	8.870	8.349	1,068,400
2022-06-10	8.650	8.850	8.650	8.830	8.311	996,728
2022-06-09	8.950	8.960	8.680	8.730	8.217	1,251,900
2022-06-08	9.090	9.090	8.800	8.950	8.424	1,528,900
2022-06-07	9.180	9.180	8.950	9.030	8.499	1,349,811
2022-06-06	9.070	9.200	8.950	9.170	8.631	2,687,798
2022-06-02	8.780	9.160	8.670	9.060	8.527	3,038,311
2022-06-01	8.920	8.970	8.770	8.810	8.292	2,932,270
2022-05-31	8.590	9.210	8.440	8.970	8.443	4,026,763
2022-05-30	8.670	8.720	8.500	8.590	8.085	1,743,694
2022-05-27	8.780	8.850	8.550	8.620	8.113	2,184,200
2022-05-26	8.890	8.920	8.610	8.780	8.264	1,072,900
2022-05-25	8.740	8.880	8.620	8.850	8.330	1,374,800
2022-05-24	9.080	9.170	8.630	8.650	8.142	3,264,028
2022-05-23	8.880	9.050	8.800	9.010	8.480	1,539,300
2022-05-20	8.630	8.920	8.610	8.870	8.349	2,534,500
2022-05-19	8.410	8.610	8.320	8.590	8.085	1,774,851
2022-05-18	8.620	8.700	8.550	8.600	7.906	1,310,100
2022-05-17	8.580	8.670	8.450	8.570	7.879	1,060,500
2022-05-16	8.540	8.710	8.490	8.640	7.943	1,441,874
2022-05-13	8.460	8.530	8.360	8.510	7.823	1,502,200
2022-05-12	8.270	8.430	8.220	8.380	7.704	1,652,700

← NewerPage 18 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.