Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.350	16.420	16.280	16.370	16.142	5,571,800
2026-04-21	16.200	16.490	16.100	16.430	16.202	7,795,998
2026-04-20	16.270	16.390	16.150	16.290	16.063	8,366,300
2026-04-17	16.180	16.500	16.090	16.340	16.113	8,931,500
2026-04-16	16.320	16.420	15.990	16.220	15.994	11,034,704
2026-04-15	15.710	16.950	15.710	16.360	16.133	20,738,000
2026-04-14	15.500	15.930	15.140	15.910	15.689	18,084,600
2026-04-13	14.900	14.990	14.700	14.820	14.614	4,756,900
2026-04-10	14.950	15.140	14.950	14.990	14.782	5,236,600
2026-04-09	14.660	14.940	14.590	14.890	14.683	5,900,299
2026-04-08	14.390	14.870	14.300	14.830	14.624	8,997,800
2026-04-07	14.060	14.140	13.840	14.020	13.825	5,056,600
2026-04-03	14.230	14.280	13.910	13.920	13.726	4,372,775
2026-04-02	14.300	14.570	14.070	14.130	13.934	6,359,200
2026-04-01	14.330	14.530	14.170	14.360	14.160	5,836,500
2026-03-31	14.380	14.490	14.070	14.090	13.894	5,156,000
2026-03-30	14.250	14.410	14.030	14.390	14.190	4,687,400
2026-03-27	14.250	14.580	14.200	14.490	14.289	4,978,800
2026-03-26	14.990	15.060	14.300	14.390	14.190	7,624,300
2026-03-25	14.840	15.300	14.840	15.030	14.821	7,770,390
2026-03-24	15.000	15.200	14.160	14.800	14.594	11,716,400
2026-03-23	15.650	15.670	14.450	14.600	14.397	10,689,400
2026-03-20	16.610	16.740	15.930	15.950	15.728	5,916,501
2026-03-19	16.710	16.830	16.430	16.480	16.251	5,625,500
2026-03-18	16.520	16.870	16.500	16.830	16.596	5,018,400
2026-03-17	17.290	17.290	16.430	16.450	16.221	7,658,500
2026-03-16	17.080	17.200	16.800	17.190	16.951	5,760,600
2026-03-13	17.280	17.450	17.010	17.080	16.842	7,465,000
2026-03-12	17.250	17.650	17.130	17.270	17.030	7,092,500
2026-03-11	17.460	17.740	17.220	17.330	17.089	7,067,400
2026-03-10	17.340	17.490	17.250	17.460	17.217	8,427,400
2026-03-09	17.000	17.240	16.710	17.120	16.882	8,998,100
2026-03-06	17.300	17.350	17.000	17.280	17.040	9,673,800
2026-03-05	17.330	17.870	17.310	17.380	17.138	18,514,100
2026-03-04	16.850	17.400	16.700	17.050	16.813	7,787,701
2026-03-03	17.550	17.800	17.020	17.020	16.783	17,626,500
2026-03-02	17.350	17.550	17.060	17.510	17.267	10,568,000
2026-02-27	17.560	17.650	17.360	17.640	17.395	6,577,600
2026-02-26	17.400	17.620	17.330	17.550	17.306	6,698,900
2026-02-25	17.480	17.730	17.360	17.460	17.217	7,586,800
2026-02-24	17.700	17.720	17.200	17.550	17.306	8,903,400
2026-02-13	17.340	17.750	17.280	17.560	17.316	9,580,800
2026-02-12	17.540	17.590	17.240	17.390	17.148	9,360,800
2026-02-11	16.870	17.850	16.870	17.440	17.197	25,163,700
2026-02-10	16.760	16.960	16.670	16.850	16.616	8,160,282
2026-02-09	16.530	16.900	16.450	16.660	16.428	12,324,800
2026-02-06	16.210	16.410	16.100	16.400	16.172	6,365,000
2026-02-05	16.260	16.430	16.150	16.320	16.093	5,730,100
2026-02-04	16.050	16.330	16.020	16.310	16.083	6,538,500
2026-02-03	15.650	16.190	15.540	16.190	15.965	7,345,000
2026-02-02	15.830	15.980	15.470	15.470	15.255	6,374,300
2026-01-30	15.610	16.000	15.510	15.930	15.708	6,262,200
2026-01-29	16.100	16.190	15.660	15.720	15.501	8,768,500
2026-01-28	16.510	16.620	16.130	16.190	15.965	10,762,700
2026-01-27	16.330	16.600	15.890	16.580	16.349	10,684,250
2026-01-26	16.510	16.630	16.060	16.210	15.985	8,075,700
2026-01-23	16.480	16.490	16.330	16.480	16.251	5,826,300
2026-01-22	16.450	16.530	16.330	16.410	16.182	5,547,400
2026-01-21	16.060	16.500	15.950	16.440	16.211	8,055,100
2026-01-20	16.270	16.330	15.950	16.120	15.896	5,551,100

← NewerPage 3 of 21 · 1,217 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.