Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.630	13.750	13.460	13.510	13.138	17,512,959
2025-01-21	13.570	13.700	13.350	13.640	13.264	19,285,700
2025-01-20	13.280	13.530	13.110	13.480	13.108	22,253,300
2025-01-17	13.040	13.400	12.820	13.100	12.739	20,469,079
2025-01-16	13.420	13.490	13.100	13.170	12.807	21,593,900
2025-01-15	13.510	13.600	13.070	13.090	12.729	21,842,900
2025-01-14	12.800	13.630	12.640	13.580	13.206	30,237,470
2025-01-13	13.300	13.500	12.870	12.870	12.515	28,521,249
2025-01-10	15.570	15.590	14.300	14.300	13.906	42,999,200
2025-01-09	15.290	15.900	15.100	15.890	15.452	49,721,164
2025-01-08	15.680	16.330	14.920	15.500	15.073	51,593,490
2025-01-07	15.200	15.800	15.150	15.800	15.365	53,594,818
2025-01-06	14.700	16.300	14.370	15.900	15.462	86,775,283
2025-01-03	14.330	15.280	14.320	15.280	14.859	62,605,633
2025-01-02	14.320	14.580	13.720	13.890	13.507	25,625,399
2024-12-31	15.190	15.300	14.210	14.310	13.916	39,891,149
2024-12-30	13.640	15.050	13.640	15.050	14.635	27,895,875
2024-12-27	13.870	14.050	13.650	13.680	13.303	8,999,510
2024-12-26	13.540	13.920	13.420	13.800	13.420	8,196,546
2024-12-25	13.530	13.650	13.060	13.540	13.167	7,793,883
2024-12-24	13.600	13.780	13.250	13.530	13.157	7,648,983
2024-12-23	14.330	14.450	13.500	13.530	13.157	10,381,300
2024-12-20	13.990	14.450	13.880	14.330	13.935	8,721,100
2024-12-19	13.830	14.150	13.690	14.040	13.653	6,935,500
2024-12-18	13.800	14.060	13.460	13.960	13.575	7,908,473
2024-12-17	14.220	14.320	13.610	13.660	13.283	8,641,175
2024-12-16	14.550	14.610	14.140	14.190	13.799	9,868,255
2024-12-13	14.780	14.960	14.630	14.640	14.236	11,432,400
2024-12-12	14.970	15.070	14.730	14.940	14.528	11,681,400
2024-12-11	14.600	14.980	14.510	14.970	14.557	17,055,766
2024-12-10	14.610	14.860	14.460	14.650	14.246	16,403,372
2024-12-09	14.480	14.620	14.160	14.300	13.906	7,528,300
2024-12-06	14.410	14.500	14.280	14.440	14.042	7,775,800
2024-12-05	14.030	14.520	14.030	14.490	14.091	10,278,355
2024-12-04	14.320	14.450	14.010	14.080	13.692	7,008,100
2024-12-03	14.580	14.580	14.270	14.400	14.003	8,093,655
2024-12-02	14.300	14.550	14.300	14.530	14.130	9,270,402
2024-11-29	14.080	14.390	13.810	14.300	13.906	11,165,074
2024-11-28	14.130	14.490	14.020	14.200	13.809	9,928,474
2024-11-27	13.840	14.100	13.410	14.100	13.711	10,269,400
2024-11-26	14.210	14.450	13.960	13.970	13.585	7,505,900
2024-11-25	14.030	14.440	13.820	14.310	13.916	9,946,641
2024-11-22	14.670	14.740	14.010	14.020	13.634	11,051,411
2024-11-21	14.650	14.970	14.560	14.800	14.392	11,198,700
2024-11-20	14.700	14.830	14.590	14.770	14.363	13,249,100
2024-11-19	13.810	14.730	13.810	14.720	14.314	16,430,304
2024-11-18	14.610	14.750	13.710	13.850	13.468	13,208,900
2024-11-15	14.690	15.140	14.460	14.480	14.081	14,062,807
2024-11-14	15.250	15.300	14.700	14.720	14.314	14,421,400
2024-11-13	15.610	15.610	15.000	15.380	14.956	17,915,302
2024-11-12	15.900	16.170	15.530	15.760	15.326	30,635,935
2024-11-11	15.390	15.800	15.250	15.790	15.355	26,083,656
2024-11-08	15.310	15.560	15.160	15.330	14.907	21,367,200
2024-11-07	15.160	15.280	14.930	15.270	14.849	21,599,502
2024-11-06	15.260	15.910	15.260	15.400	14.976	27,338,076
2024-11-05	14.900	15.340	14.810	15.210	14.791	22,189,972
2024-11-04	14.280	14.900	14.210	14.740	14.334	16,745,400
2024-11-01	15.730	15.730	14.380	14.410	14.013	36,032,313
2024-10-31	16.280	16.380	15.700	15.970	15.530	34,109,900
2024-10-30	15.510	16.290	15.500	16.140	15.695	33,782,000

← NewerPage 8 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.