Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.280	8.500	8.260	8.270	7.603	1,971,400
2022-05-10	8.100	8.300	8.100	8.250	7.584	1,847,638
2022-05-09	8.150	8.280	8.100	8.230	7.566	948,828
2022-05-06	8.010	8.280	7.910	8.150	7.493	1,501,300
2022-05-05	8.110	8.210	7.980	8.180	7.520	1,666,700
2022-04-29	7.580	8.280	7.580	8.110	7.456	3,143,551
2022-04-28	7.660	7.740	7.460	7.550	6.941	1,540,228
2022-04-27	7.300	7.710	7.190	7.670	7.051	2,669,013
2022-04-26	7.660	7.730	7.440	7.450	6.849	2,020,300
2022-04-25	8.350	8.350	7.610	7.650	7.033	2,586,500
2022-04-22	8.480	8.510	8.300	8.410	7.732	1,389,500
2022-04-21	8.780	8.850	8.410	8.430	7.750	2,231,034
2022-04-20	8.880	9.130	8.820	8.860	8.145	2,508,900
2022-04-19	8.770	8.910	8.770	8.820	8.108	1,292,028
2022-04-18	8.740	8.880	8.600	8.750	8.044	2,723,900
2022-04-15	9.070	9.100	8.820	8.850	8.136	1,962,600
2022-04-14	9.120	9.200	9.070	9.100	8.366	1,141,100
2022-04-13	9.260	9.270	9.050	9.090	8.357	880,700
2022-04-12	9.060	9.300	8.980	9.290	8.541	1,568,273
2022-04-11	9.400	9.450	9.020	9.050	8.320	1,604,900
2022-04-08	9.770	9.830	9.310	9.470	8.706	2,034,329
2022-04-07	9.970	9.980	9.720	9.720	8.936	1,455,700
2022-04-06	9.840	10.050	9.800	9.970	9.166	1,523,967
2022-04-01	9.850	9.930	9.760	9.840	9.046	1,290,867
2022-03-31	9.920	10.040	9.850	9.910	9.111	1,383,800
2022-03-30	9.870	9.920	9.780	9.910	9.111	1,116,067
2022-03-29	10.100	10.170	9.770	9.800	9.009	1,824,800
2022-03-28	10.100	10.180	9.930	10.090	9.276	1,287,100
2022-03-25	10.060	10.200	10.040	10.080	9.267	2,241,300
2022-03-24	10.180	10.180	10.010	10.040	9.230	1,715,200
2022-03-23	10.270	10.370	10.170	10.200	9.377	1,583,500
2022-03-22	10.200	10.350	10.150	10.250	9.423	1,591,200
2022-03-21	10.210	10.300	10.160	10.290	9.460	1,599,600
2022-03-18	10.110	10.270	10.000	10.210	9.386	1,568,456
2022-03-17	10.090	10.300	10.030	10.110	9.294	2,286,600
2022-03-16	9.830	10.060	9.550	10.030	9.221	2,858,300
2022-03-15	10.480	10.500	9.680	9.720	8.936	3,558,390
2022-03-14	10.740	10.770	10.570	10.580	9.726	2,099,290
2022-03-11	10.700	10.890	10.410	10.840	9.965	2,470,100
2022-03-10	10.900	11.080	10.800	10.810	9.938	3,035,700
2022-03-09	11.180	11.230	10.550	10.780	9.910	3,270,800
2022-03-08	11.590	11.600	11.110	11.180	10.278	3,294,000
2022-03-07	11.750	11.790	11.500	11.620	10.683	2,560,900
2022-03-04	11.760	12.030	11.580	11.800	10.848	6,367,800
2022-03-03	11.570	11.900	11.460	11.800	10.848	4,765,688
2022-03-02	11.500	11.640	11.420	11.500	10.572	1,416,528
2022-03-01	11.440	11.590	11.410	11.530	10.600	1,329,228
2022-02-28	11.680	11.720	11.350	11.440	10.517	1,704,674
2022-02-25	11.570	11.820	11.570	11.660	10.719	1,726,666
2022-02-24	11.880	11.960	11.020	11.550	10.618	2,989,828
2022-02-23	11.820	11.950	11.790	11.890	10.931	2,040,174
2022-02-22	11.880	11.890	11.710	11.770	10.820	2,028,900
2022-02-21	11.870	12.040	11.810	11.960	10.995	2,065,300
2022-02-18	11.710	11.900	11.710	11.870	10.912	1,441,400
2022-02-17	11.790	12.090	11.750	11.890	10.931	2,627,167
2022-02-16	11.780	11.840	11.550	11.800	10.848	2,057,674
2022-02-15	11.780	11.870	11.530	11.730	10.784	2,080,788
2022-02-14	11.640	11.880	11.470	11.770	10.820	1,822,438
2022-02-11	11.950	12.100	11.620	11.660	10.719	2,482,574
2022-02-10	11.800	12.260	11.660	11.900	10.940	3,968,500

← NewerPage 19 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.