Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	52.500	53.540	48.800	49.680	24.167	16,712,317
2023-04-28	51.910	54.430	51.700	53.400	25.977	13,912,895
2023-04-27	52.900	53.800	50.200	50.890	24.756	19,908,722
2023-04-26	67.000	67.000	54.070	55.600	27.047	27,128,532
2023-04-25	66.500	68.700	63.880	67.310	32.744	14,082,366
2023-04-24	63.000	69.950	62.570	68.440	33.293	18,151,493
2023-04-21	64.500	69.950	61.630	64.640	31.445	21,550,259
2023-04-20	60.200	62.860	59.590	62.310	30.311	15,056,642
2023-04-19	59.100	63.790	59.100	59.430	28.910	16,652,196
2023-04-18	57.550	63.880	57.000	60.320	29.343	21,526,779
2023-04-17	57.000	58.950	56.050	58.300	28.361	11,493,181
2023-04-14	59.000	59.380	55.740	57.880	28.156	13,068,510
2023-04-13	63.500	64.500	58.580	59.630	29.008	19,049,992
2023-04-12	53.900	64.680	53.060	64.680	31.464	21,369,783
2023-04-11	53.180	55.240	52.700	53.900	26.220	7,972,738
2023-04-10	54.600	57.510	53.180	53.660	26.103	10,658,574
2023-04-07	53.700	55.700	52.710	54.600	26.561	7,538,833
2023-04-06	52.800	57.630	52.360	53.900	26.220	11,815,403
2023-04-04	53.500	55.960	52.820	54.500	26.512	11,661,457
2023-04-03	50.010	54.340	50.010	54.070	26.303	13,723,583
2023-03-31	49.290	50.930	47.900	50.620	24.625	8,077,956
2023-03-30	51.580	52.560	49.700	49.770	24.211	9,057,034
2023-03-29	49.860	53.830	49.350	52.300	25.442	11,216,210
2023-03-28	50.050	51.240	48.730	50.030	24.338	7,124,635
2023-03-27	51.490	51.930	49.700	50.800	24.712	8,969,387
2023-03-24	51.450	52.920	50.400	51.900	25.247	10,344,328
2023-03-23	47.900	53.150	47.790	51.920	25.257	15,927,452
2023-03-22	44.770	48.880	44.490	48.880	23.778	13,127,896
2023-03-21	45.230	45.680	43.920	45.110	21.944	7,798,437
2023-03-20	46.520	47.220	45.030	45.300	22.037	7,854,193
2023-03-17	45.380	47.370	45.330	46.690	22.713	9,579,688
2023-03-16	46.290	46.450	44.500	44.910	21.847	7,925,126
2023-03-15	47.030	47.680	45.650	47.040	22.883	7,549,008
2023-03-14	46.700	47.060	45.900	46.760	22.747	6,611,235
2023-03-13	46.000	48.840	45.600	47.150	22.937	11,530,297
2023-03-10	46.500	47.470	45.990	46.120	22.436	8,709,680
2023-03-09	45.380	47.770	43.960	47.310	23.014	11,914,187
2023-03-08	45.100	46.190	44.890	45.700	22.231	10,645,564
2023-03-07	44.680	46.940	44.000	44.250	21.526	10,516,553
2023-03-06	43.300	46.010	43.160	45.140	21.959	12,535,045
2023-03-03	43.280	43.890	42.670	43.090	20.962	8,638,718
2023-03-02	44.200	46.200	44.010	44.080	21.443	13,284,829
2023-03-01	44.200	45.480	43.760	44.720	21.755	14,082,070
2023-02-28	43.000	45.400	42.360	44.300	21.550	20,346,977
2023-02-27	41.700	42.360	40.900	41.400	20.139	6,436,405
2023-02-24	40.610	43.110	40.610	42.220	20.538	13,101,156
2023-02-23	41.200	41.750	40.340	40.590	19.745	5,155,672
2023-02-22	40.770	42.150	40.680	41.430	20.154	6,339,477
2023-02-21	41.400	42.250	40.890	41.460	20.169	7,940,176
2023-02-20	39.880	41.930	39.310	41.850	20.358	10,590,229
2023-02-17	40.500	41.360	39.460	39.500	19.215	9,758,951
2023-02-16	42.750	43.000	40.300	40.680	19.789	17,240,462
2023-02-15	42.900	44.100	42.750	43.400	21.112	14,343,659
2023-02-14	44.230	44.260	42.200	42.700	20.772	12,386,291
2023-02-13	43.170	44.350	42.650	43.730	21.273	18,887,274
2023-02-10	45.640	46.190	42.740	43.710	21.263	24,982,706
2023-02-09	40.580	45.600	40.270	45.200	21.988	23,519,842
2023-02-08	43.440	45.030	41.300	41.420	20.149	23,866,468
2023-02-07	41.000	43.400	40.290	42.520	20.684	17,999,748
2023-02-06	40.450	41.380	39.520	40.600	19.750	15,064,129

← NewerPage 15 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.