Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.650	11.840	11.320	11.800	10.848	3,667,596
2022-02-08	11.220	11.370	11.100	11.310	10.398	1,547,839
2022-02-07	11.270	11.350	10.970	11.160	10.260	2,835,500
2022-01-28	10.670	10.970	10.660	10.860	9.984	1,602,528
2022-01-27	10.970	10.970	10.640	10.670	9.809	2,090,850
2022-01-26	11.000	11.000	10.750	10.890	10.011	1,677,100
2022-01-25	11.460	11.600	10.810	10.820	9.947	4,228,700
2022-01-24	11.790	11.840	11.200	11.450	10.526	3,332,407
2022-01-21	11.900	12.050	11.780	11.860	10.903	3,252,457
2022-01-20	12.530	12.540	11.800	11.900	10.940	7,144,269
2022-01-19	12.170	12.550	12.070	12.520	11.510	6,849,554
2022-01-18	12.140	12.240	11.970	12.200	11.216	4,742,828
2022-01-17	12.220	12.280	12.080	12.150	11.170	4,744,796
2022-01-14	12.180	12.320	12.120	12.220	11.234	6,180,856
2022-01-13	12.080	12.250	12.080	12.200	11.216	4,157,174
2022-01-12	12.200	12.250	12.070	12.150	11.170	5,602,156
2022-01-11	11.710	12.380	11.710	12.190	11.207	12,037,487
2022-01-10	11.570	11.720	11.470	11.710	10.765	2,414,030
2022-01-07	11.670	11.800	11.540	11.570	10.637	2,883,200
2022-01-06	11.690	11.770	11.560	11.680	10.738	2,653,328
2022-01-05	11.860	11.910	11.630	11.690	10.747	3,283,700
2022-01-04	11.630	11.860	11.570	11.850	10.894	4,493,928
2021-12-31	11.640	11.690	11.560	11.640	10.701	2,521,556
2021-12-30	11.380	11.710	11.380	11.640	10.701	4,556,266
2021-12-29	11.350	11.520	11.280	11.400	10.480	1,840,989
2021-12-28	11.230	11.410	11.220	11.340	10.425	1,716,800
2021-12-27	11.190	11.280	11.050	11.220	10.315	1,875,728
2021-12-24	11.560	11.640	11.180	11.180	10.278	4,011,726
2021-12-23	11.640	11.690	11.550	11.580	10.646	3,324,200
2021-12-22	11.650	11.790	11.510	11.750	10.802	5,112,700
2021-12-21	11.450	11.540	11.410	11.530	10.600	2,638,765
2021-12-20	11.480	11.540	11.380	11.460	10.535	3,392,367
2021-12-17	11.510	11.570	11.360	11.410	10.489	3,091,967
2021-12-16	11.610	11.610	11.460	11.540	10.609	2,579,300
2021-12-15	11.510	11.650	11.460	11.560	10.627	3,409,300
2021-12-14	11.330	11.580	11.280	11.500	10.572	3,477,308
2021-12-13	11.350	11.420	11.250	11.350	10.434	2,834,300
2021-12-10	11.420	11.450	11.320	11.350	10.434	2,681,100
2021-12-09	11.160	11.440	11.160	11.410	10.489	5,060,201
2021-12-08	11.100	11.220	11.090	11.180	10.278	3,160,467
2021-12-07	11.350	11.350	11.080	11.110	10.214	2,884,000
2021-12-06	11.420	11.420	11.150	11.150	10.250	3,158,374
2021-12-03	11.430	11.520	11.350	11.410	10.489	2,936,866
2021-12-02	11.810	11.810	11.420	11.420	10.499	5,489,100
2021-12-01	11.640	11.850	11.610	11.750	10.802	5,673,074
2021-11-30	11.510	11.640	11.110	11.600	10.664	4,993,726
2021-11-29	11.480	11.580	11.290	11.470	10.545	2,845,440
2021-11-26	11.720	11.720	11.480	11.580	10.646	3,566,900
2021-11-25	11.750	11.810	11.700	11.740	10.793	3,117,612
2021-11-24	11.870	11.890	11.630	11.750	10.802	4,085,900
2021-11-23	11.800	12.090	11.730	11.810	10.857	5,932,500
2021-11-22	12.100	12.260	11.730	11.910	10.949	11,150,302
2021-11-19	11.480	11.570	11.220	11.450	10.526	3,763,983
2021-11-18	11.360	11.580	11.320	11.390	10.471	5,910,250
2021-11-17	11.090	11.360	11.070	11.350	10.434	4,222,828
2021-11-16	11.320	11.420	11.150	11.150	10.250	4,050,200
2021-11-15	11.210	11.450	11.200	11.320	10.407	3,994,600
2021-11-12	11.190	11.270	11.090	11.200	10.296	3,695,400
2021-11-11	11.000	11.220	10.890	11.160	10.260	4,930,088
2021-11-10	10.870	10.960	10.800	10.930	10.048	2,969,302

← NewerPage 20 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.