Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.250	10.360	9.610	10.280	10.280	7,253,900
2026-07-20	10.890	11.020	10.070	10.250	10.250	8,013,102
2026-07-17	10.900	11.100	10.640	10.950	10.950	7,857,700
2026-07-16	10.920	11.270	10.880	10.960	10.960	6,351,563
2026-07-15	10.950	11.180	10.890	11.020	11.020	3,741,384
2026-07-14	10.900	11.060	10.770	10.990	10.990	4,676,600
2026-07-13	11.560	11.560	10.860	10.880	10.880	7,014,800
2026-07-10	11.670	11.860	11.590	11.590	11.590	6,510,316
2026-07-09	11.640	11.780	11.310	11.680	11.680	7,326,900
2026-07-08	11.520	12.210	11.400	11.700	11.700	12,112,786
2026-07-07	11.650	11.660	11.200	11.370	11.370	7,508,738
2026-07-06	12.220	12.250	11.710	11.730	11.730	8,842,886
2026-07-03	12.340	12.390	12.070	12.200	12.200	9,308,738
2026-07-02	12.800	12.990	12.280	12.370	12.370	13,930,186
2026-07-01	13.020	13.160	12.740	12.900	12.900	13,492,188
2026-06-30	12.370	13.250	12.270	13.030	13.030	20,143,605
2026-06-29	12.470	12.700	11.650	12.050	12.050	13,841,800
2026-06-26	12.310	12.940	12.020	12.580	12.580	14,347,021
2026-06-25	12.300	12.570	12.150	12.310	12.310	6,855,891
2026-06-24	12.330	12.400	11.970	12.370	12.370	8,294,901
2026-06-23	12.310	12.620	12.200	12.330	12.330	7,151,300
2026-06-22	12.580	12.780	11.970	12.390	12.390	9,420,476
2026-06-18	12.850	12.850	12.480	12.560	12.560	8,499,900
2026-06-17	12.790	13.070	12.740	12.980	12.980	9,550,804
2026-06-16	12.900	12.980	12.640	12.900	12.900	9,448,400
2026-06-15	12.400	13.320	12.400	13.020	13.020	15,877,820
2026-06-12	12.700	12.840	12.220	12.390	12.390	8,852,600
2026-06-11	12.360	12.560	12.110	12.490	12.490	7,600,386
2026-06-10	12.300	13.000	12.270	12.550	12.550	8,900,300
2026-06-09	12.250	12.530	12.130	12.420	12.420	6,466,361
2026-06-08	12.380	12.560	11.960	12.260	12.260	7,758,440
2026-06-05	12.290	12.900	12.000	12.560	12.560	8,451,300
2026-06-04	12.300	12.380	12.120	12.270	12.270	3,692,500
2026-06-03	12.420	12.570	12.130	12.330	12.330	5,426,400
2026-06-02	12.540	12.590	12.160	12.360	12.360	5,349,200
2026-06-01	12.480	12.750	12.410	12.550	12.550	5,842,900
2026-05-29	13.200	13.320	12.440	12.500	12.500	6,590,200
2026-05-28	12.930	13.280	12.840	13.180	13.180	5,203,300
2026-05-27	13.320	13.480	12.890	13.020	13.020	5,872,300
2026-05-26	13.840	13.840	13.210	13.380	13.380	6,946,100
2026-05-25	14.140	14.180	13.770	13.850	13.850	6,405,515
2026-05-22	13.950	14.170	13.640	14.090	14.090	7,934,615
2026-05-21	14.430	15.190	13.750	13.840	13.840	12,765,730
2026-05-20	14.490	14.550	14.160	14.380	14.180	6,271,600
2026-05-19	14.440	14.550	14.270	14.530	14.328	5,941,200
2026-05-18	14.510	14.650	14.330	14.420	14.219	7,426,700
2026-05-15	14.590	14.670	14.150	14.550	14.348	8,701,000
2026-05-14	14.820	14.980	14.440	14.580	14.377	7,839,300
2026-05-13	14.690	14.880	14.500	14.740	14.535	7,547,700
2026-05-12	14.860	15.000	14.590	14.690	14.486	7,472,275
2026-05-11	15.180	15.280	14.760	14.820	14.614	8,430,284
2026-05-08	15.080	15.190	14.910	15.170	14.959	5,749,100
2026-05-07	15.150	15.250	15.050	15.170	14.959	7,171,600
2026-05-06	15.190	15.320	15.020	15.160	14.949	7,524,199
2026-04-30	15.180	15.430	14.880	15.150	14.939	7,229,574
2026-04-29	15.150	15.330	15.030	15.330	15.117	7,345,300
2026-04-28	15.350	15.560	15.080	15.300	15.087	12,317,974
2026-04-27	15.390	16.050	15.280	16.000	15.778	8,106,700
2026-04-24	15.680	15.760	15.210	15.360	15.146	4,964,200
2026-04-23	16.370	16.410	15.630	15.680	15.462	8,513,900

← NewerPage 2 of 3 · 121 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.