Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.380	16.550	16.380	16.510	16.280	10,508,700
2025-07-23	16.610	16.670	16.240	16.290	16.063	18,455,405
2025-07-22	16.870	16.970	16.650	16.720	16.488	15,528,958
2025-07-21	16.860	17.050	16.700	16.930	16.695	14,682,800
2025-07-18	16.960	17.340	16.760	16.940	16.704	18,588,700
2025-07-17	16.710	17.050	16.680	17.020	16.783	20,824,998
2025-07-16	16.650	16.930	16.500	16.660	16.428	22,083,498
2025-07-15	18.120	18.150	16.610	16.690	16.458	51,847,827
2025-07-14	18.250	18.810	18.110	18.450	18.193	25,864,754
2025-07-11	18.540	18.830	18.180	18.430	18.174	40,109,300
2025-07-10	19.160	19.240	18.280	18.630	18.371	54,910,869
2025-07-09	17.820	19.170	17.820	19.170	18.903	59,897,594
2025-07-08	17.000	17.690	16.900	17.430	17.188	26,377,500
2025-07-07	17.120	17.230	16.870	17.030	16.793	19,746,800
2025-07-04	17.680	17.780	17.090	17.290	17.050	33,482,511
2025-07-03	16.850	17.840	16.850	17.660	17.414	41,474,100
2025-07-02	17.300	17.450	16.860	16.990	16.754	28,129,800
2025-07-01	16.960	17.890	16.960	17.450	17.207	49,617,700
2025-06-30	16.480	17.480	16.470	17.150	16.912	51,840,100
2025-06-27	17.300	17.580	16.330	16.420	16.192	52,646,600
2025-06-26	17.180	17.380	16.680	16.810	16.576	48,125,700
2025-06-25	18.000	18.340	16.980	17.500	17.257	68,258,900
2025-06-24	17.050	17.650	16.720	17.370	17.128	77,997,703
2025-06-23	15.010	16.580	15.010	16.580	16.349	56,164,018
2025-06-20	15.200	15.280	14.940	15.070	14.860	16,679,600
2025-06-19	15.300	15.540	14.920	15.040	14.831	29,138,098
2025-06-18	15.150	15.940	15.150	15.490	15.275	37,131,212
2025-06-17	15.540	15.680	15.060	15.230	15.018	44,134,271
2025-06-16	14.680	15.950	14.680	15.390	15.176	66,372,789
2025-06-13	14.590	14.810	14.320	14.500	14.298	19,244,800
2025-06-12	15.250	15.500	14.590	14.700	14.496	32,780,177
2025-06-11	13.990	15.180	13.890	14.810	14.604	35,162,375
2025-06-10	14.150	14.150	13.750	13.940	13.746	8,520,398
2025-06-09	14.200	14.250	14.120	14.150	13.953	7,353,100
2025-06-06	14.300	14.300	14.090	14.170	13.973	6,627,100
2025-06-05	14.120	14.280	14.060	14.240	14.042	6,766,300
2025-06-04	14.040	14.320	14.000	14.190	13.993	6,296,300
2025-06-03	13.860	14.170	13.800	14.050	13.855	5,921,500
2025-05-30	14.230	14.260	13.870	13.930	13.736	8,914,400
2025-05-29	14.200	14.490	14.180	14.440	14.042	7,739,300
2025-05-28	14.400	14.470	14.090	14.220	13.828	6,869,900
2025-05-27	14.510	14.510	14.250	14.400	14.003	6,582,700
2025-05-26	14.200	14.550	14.200	14.540	14.139	10,018,500
2025-05-23	14.580	14.580	14.240	14.280	13.886	21,168,700
2025-05-22	15.210	15.330	14.770	14.830	14.421	23,876,200
2025-05-21	15.070	15.820	14.680	15.490	15.063	34,538,900
2025-05-20	14.900	15.150	14.720	15.080	14.664	11,301,900
2025-05-19	15.130	15.130	14.790	14.930	14.518	9,180,400
2025-05-16	14.730	15.290	14.690	15.210	14.791	15,506,758
2025-05-15	14.980	15.150	14.780	14.800	14.392	9,045,100
2025-05-14	14.880	15.030	14.840	14.970	14.557	11,160,584
2025-05-13	15.380	15.420	14.900	14.920	14.509	11,446,600
2025-05-12	15.180	15.250	15.010	15.180	14.762	12,822,510
2025-05-09	15.090	15.180	14.750	14.920	14.509	14,780,400
2025-05-08	14.790	15.390	14.790	15.170	14.752	19,294,400
2025-05-07	14.890	15.080	14.740	14.980	14.567	25,205,900
2025-05-06	14.360	14.770	14.350	14.760	14.353	18,934,484
2025-04-30	14.290	14.580	13.950	14.350	13.954	23,071,200
2025-04-29	13.630	14.050	13.510	14.000	13.614	15,553,900
2025-04-28	13.660	13.890	13.560	13.710	13.332	10,321,500

← NewerPage 6 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.