Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	38.160	40.030	37.890	39.750	19.337	10,972,300
2023-02-02	38.840	39.030	38.070	38.380	18.670	6,227,636
2023-02-01	36.900	39.350	36.880	39.020	18.982	11,422,484
2023-01-31	37.680	38.080	36.600	36.810	17.907	7,747,038
2023-01-30	38.310	38.820	37.900	37.970	18.471	7,578,175
2023-01-20	38.030	38.580	37.560	37.750	18.364	5,919,259
2023-01-19	37.700	38.720	37.310	38.120	18.544	7,631,757
2023-01-18	36.690	38.050	36.300	37.230	18.111	5,427,202
2023-01-17	37.880	37.880	36.760	36.820	17.911	4,209,974
2023-01-16	36.160	38.180	36.160	37.730	18.354	7,423,493
2023-01-13	37.200	37.410	35.790	36.080	17.552	4,692,050
2023-01-12	36.530	37.440	36.290	37.280	18.135	4,147,396
2023-01-11	37.520	37.900	36.590	36.660	17.834	5,437,174
2023-01-10	37.890	38.090	37.180	37.630	18.306	5,820,930
2023-01-09	36.980	38.180	36.670	38.000	18.486	10,377,634
2023-01-06	36.510	36.980	36.170	36.780	17.892	7,299,549
2023-01-05	35.710	36.900	35.420	36.600	17.804	11,287,938
2023-01-04	36.000	37.210	35.720	35.780	17.406	10,630,792
2023-01-03	34.080	36.470	34.080	36.100	17.561	16,026,247
2022-12-30	33.920	34.760	33.260	34.110	16.593	8,977,770
2022-12-29	33.130	33.890	33.020	33.180	16.141	6,101,769
2022-12-28	33.000	34.080	32.610	33.320	16.209	9,697,217
2022-12-27	34.100	34.430	31.880	32.960	16.034	17,124,999
2022-12-26	33.770	34.450	33.760	34.120	16.598	5,156,228
2022-12-23	33.600	34.640	33.300	33.920	16.501	6,394,271
2022-12-22	34.760	34.780	33.800	34.120	16.598	6,251,452
2022-12-21	34.710	34.990	33.440	34.050	16.564	8,090,422
2022-12-20	34.580	35.670	34.580	35.340	17.192	10,943,476
2022-12-19	33.920	35.120	33.900	34.310	16.690	7,674,826
2022-12-16	35.020	35.130	33.830	33.900	16.491	10,444,895
2022-12-15	35.480	35.960	34.820	35.380	17.211	8,285,132
2022-12-14	35.190	35.780	35.070	35.260	17.153	6,706,412
2022-12-13	36.140	36.300	35.210	35.340	17.192	10,131,517
2022-12-12	36.110	36.850	35.700	36.380	17.697	9,016,911
2022-12-09	37.880	38.280	36.050	36.140	17.581	17,309,764
2022-12-08	38.480	39.120	37.710	37.860	18.417	11,345,095
2022-12-07	39.020	39.300	38.230	38.410	18.685	11,601,196
2022-12-06	39.750	41.200	38.740	39.350	19.142	18,657,910
2022-12-05	37.600	40.580	37.580	40.180	19.546	25,660,748
2022-12-02	38.510	40.180	37.510	37.790	18.383	22,649,211
2022-12-01	38.730	40.970	38.720	39.170	19.055	25,933,188
2022-11-30	37.220	39.750	36.400	39.140	19.040	26,496,041
2022-11-29	37.190	38.780	36.550	37.800	18.388	23,669,645
2022-11-28	35.700	38.350	35.100	37.600	18.291	22,114,210
2022-11-25	38.880	40.580	37.110	37.120	18.057	25,815,392
2022-11-24	37.500	40.200	37.300	39.300	19.118	31,250,820
2022-11-23	41.300	41.650	38.400	38.700	18.826	40,080,218
2022-11-22	39.190	44.980	38.660	44.000	21.404	55,030,421
2022-11-21	33.500	43.180	33.380	37.500	18.242	64,916,162

← NewerPage 16 of 16 · 949 trading days

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.