Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	48.510	49.700	48.010	49.310	24.323	6,463,923
2023-07-28	49.000	50.160	48.560	48.830	24.086	6,974,873
2023-07-27	50.700	50.700	48.900	49.180	24.259	8,492,980
2023-07-26	51.690	51.690	49.980	50.360	24.841	6,152,525
2023-07-25	52.130	52.780	50.960	51.880	25.591	7,019,030
2023-07-24	50.930	52.550	50.320	51.600	25.453	6,608,640
2023-07-21	50.900	52.360	50.610	51.190	25.250	5,663,580
2023-07-20	52.860	52.990	50.900	51.050	25.181	7,173,490
2023-07-19	53.230	54.090	52.510	52.850	26.069	6,025,344
2023-07-18	55.660	55.660	53.310	53.510	26.395	10,128,021
2023-07-17	55.900	56.980	55.300	55.620	27.436	10,597,413
2023-07-14	54.930	56.850	54.430	55.760	27.505	17,093,174
2023-07-13	52.280	55.450	51.910	55.150	27.204	14,224,013
2023-07-12	54.500	54.780	51.590	52.130	25.714	11,902,981
2023-07-11	53.900	55.240	53.400	54.780	27.021	8,707,508
2023-07-10	57.100	57.300	53.700	53.950	26.612	13,953,796
2023-07-07	59.000	59.880	56.100	56.890	28.062	11,736,940
2023-07-06	58.970	61.820	58.960	59.220	29.211	11,679,943
2023-07-05	62.000	62.250	58.550	58.880	29.044	15,438,883
2023-07-04	61.600	64.300	61.000	61.880	30.524	14,735,516
2023-07-03	62.980	65.000	61.200	62.840	30.997	19,828,793
2023-06-30	57.010	63.030	56.840	61.720	30.445	18,798,400
2023-06-29	55.940	59.190	55.940	58.290	28.753	14,000,413
2023-06-28	62.950	63.300	55.880	57.060	28.146	17,995,865
2023-06-27	62.110	62.800	59.110	61.290	30.233	14,490,765
2023-06-26	67.830	71.890	61.600	62.110	30.637	28,663,132
2023-06-21	66.500	76.650	63.000	68.700	33.888	30,658,450
2023-06-20	61.930	68.680	60.360	66.650	32.876	24,438,611
2023-06-19	60.600	63.530	59.830	63.400	31.273	24,344,982
2023-06-16	56.000	60.780	56.000	60.480	29.833	18,774,471
2023-06-15	58.650	61.770	57.630	57.770	28.496	20,799,345
2023-06-14	57.130	60.800	56.800	59.310	29.256	18,228,319
2023-06-13	58.500	59.110	55.160	58.000	28.610	19,898,765
2023-06-12	60.050	62.360	58.100	59.300	29.251	13,111,201
2023-06-09	58.000	61.630	57.730	60.650	29.917	14,214,754
2023-06-08	58.960	62.300	57.440	58.390	28.802	17,385,145
2023-06-07	56.000	60.400	54.310	60.130	29.660	19,951,744
2023-06-06	56.000	57.360	54.670	55.570	27.411	15,055,303
2023-06-05	53.320	57.270	53.100	56.370	27.806	17,838,350
2023-06-02	55.060	55.800	53.080	53.230	26.257	12,992,170
2023-06-01	54.800	56.540	54.360	55.100	27.179	13,865,765
2023-05-31	55.000	57.570	54.090	56.240	27.741	22,244,216
2023-05-30	54.800	58.300	53.620	57.950	28.190	25,301,814
2023-05-29	51.580	55.660	50.180	53.600	26.074	23,965,585
2023-05-26	49.720	51.870	48.660	50.900	24.761	20,413,166
2023-05-25	48.220	51.680	47.810	49.060	23.866	20,743,583
2023-05-24	45.580	47.860	45.350	46.630	22.684	12,089,379
2023-05-23	46.090	47.390	45.670	46.150	22.450	10,551,864
2023-05-22	47.520	47.770	45.280	46.090	22.421	16,813,602
2023-05-19	48.660	49.900	47.770	48.000	23.350	15,238,716
2023-05-18	46.650	50.620	46.230	50.450	24.542	21,935,869
2023-05-17	45.010	46.490	45.010	45.830	22.294	6,675,488
2023-05-16	47.310	47.310	45.150	45.450	22.110	7,600,031
2023-05-15	46.450	47.390	45.670	47.250	22.985	7,110,893
2023-05-12	46.160	47.520	46.040	46.490	22.616	7,664,577
2023-05-11	48.430	48.660	46.000	46.480	22.611	12,394,355
2023-05-10	48.010	50.950	48.010	49.180	23.924	15,401,053
2023-05-09	48.020	51.580	48.010	48.470	23.579	15,358,488
2023-05-08	47.190	48.430	46.140	47.660	23.185	11,450,259
2023-05-05	49.490	49.700	46.380	47.220	22.971	16,145,888

← NewerPage 14 of 16 · 949 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.7350 CNY
2025-06-04	0.6060 CNY
2024-06-04	0.5600 CNY
2023-05-31	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.