Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.020	17.420	17.000	17.350	17.109	8,497,500
2025-10-23	16.870	17.020	16.650	16.980	16.744	4,848,000
2025-10-22	16.760	17.080	16.710	16.930	16.695	6,997,300
2025-10-21	16.890	17.000	16.620	16.850	16.616	11,440,665
2025-10-20	16.170	16.400	16.160	16.260	16.034	4,585,578
2025-10-17	16.500	16.590	16.020	16.030	15.807	6,216,278
2025-10-16	16.810	16.810	16.500	16.500	16.271	5,033,600
2025-10-15	16.660	16.800	16.410	16.780	16.547	5,802,899
2025-10-14	17.050	17.190	16.620	16.660	16.428	8,290,839
2025-10-13	16.200	17.120	16.080	17.050	16.813	9,546,774
2025-10-10	17.160	17.160	16.680	17.090	16.852	13,647,729
2025-10-09	17.480	18.050	17.010	17.140	16.902	15,351,129
2025-09-30	17.350	17.500	16.920	17.000	16.764	15,669,900
2025-09-29	17.880	18.150	17.260	17.350	17.109	14,282,800
2025-09-26	18.550	18.550	17.750	17.860	17.612	15,704,528
2025-09-25	18.410	18.850	18.380	18.580	18.322	16,335,200
2025-09-24	18.420	18.780	18.330	18.480	18.223	18,439,200
2025-09-23	17.660	18.680	17.500	18.600	18.341	30,022,529
2025-09-22	17.780	18.330	17.780	18.220	17.967	12,650,300
2025-09-19	17.850	18.210	17.630	17.800	17.552	13,807,121
2025-09-18	18.350	18.640	17.740	17.960	17.710	20,262,588
2025-09-17	18.330	18.710	18.250	18.350	18.095	17,205,821
2025-09-16	18.040	18.480	17.840	18.360	18.105	15,301,800
2025-09-15	17.980	18.730	17.800	18.070	17.819	21,811,129
2025-09-12	18.180	18.320	17.900	17.970	17.720	11,448,500
2025-09-11	17.660	18.330	17.390	18.120	17.868	13,405,100
2025-09-10	17.690	17.930	17.500	17.560	17.316	8,589,300
2025-09-09	18.280	18.400	17.660	17.690	17.444	12,509,000
2025-09-08	18.350	18.580	17.950	18.330	18.075	13,778,700
2025-09-05	18.110	18.470	17.900	18.470	18.213	12,713,874
2025-09-04	18.920	19.110	17.700	18.000	17.750	17,191,300
2025-09-03	19.400	19.450	18.580	18.680	18.420	16,459,100
2025-09-02	20.010	20.050	19.090	19.200	18.933	25,851,900
2025-09-01	19.810	20.770	19.570	20.070	19.791	30,720,507
2025-08-29	20.750	20.800	19.780	19.800	19.525	30,433,500
2025-08-28	19.600	20.940	19.600	20.440	20.156	48,548,100
2025-08-27	19.350	20.660	19.100	19.880	19.604	56,656,200
2025-08-26	18.800	20.490	18.800	19.300	19.032	60,525,502
2025-08-25	17.850	18.920	17.830	18.790	18.529	43,210,600
2025-08-22	17.690	17.790	17.550	17.760	17.513	18,807,374
2025-08-21	17.860	18.350	17.580	17.770	17.523	30,971,643
2025-08-20	17.440	17.880	17.280	17.800	17.552	25,533,600
2025-08-19	17.500	17.590	17.090	17.420	17.178	21,777,100
2025-08-18	16.910	17.590	16.830	17.510	17.267	35,287,400
2025-08-15	16.500	16.950	16.400	16.900	16.665	19,248,200
2025-08-14	16.860	16.980	16.420	16.460	16.231	17,936,640
2025-08-13	16.800	16.890	16.700	16.860	16.626	15,201,100
2025-08-12	16.990	17.080	16.700	16.850	16.616	22,408,100
2025-08-11	16.800	17.000	16.660	16.990	16.754	25,212,200
2025-08-08	16.650	16.900	16.480	16.810	16.576	14,990,400
2025-08-07	16.700	16.900	16.600	16.660	16.428	11,912,800
2025-08-06	16.590	16.740	16.440	16.700	16.468	9,881,200
2025-08-05	16.500	16.670	16.450	16.650	16.418	8,737,600
2025-08-04	16.200	16.540	16.150	16.510	16.280	8,368,600
2025-08-01	16.280	16.450	16.160	16.300	16.073	7,545,800
2025-07-31	16.460	16.650	16.250	16.300	16.073	9,732,500
2025-07-30	16.700	16.730	16.350	16.490	16.261	9,344,900
2025-07-29	16.710	16.820	16.540	16.690	16.458	9,069,600
2025-07-28	16.600	16.780	16.570	16.720	16.488	12,555,402
2025-07-25	16.520	16.600	16.410	16.470	16.241	8,676,100

← NewerPage 5 of 21 · 1,218 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.