Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.270	16.330	15.950	16.120	15.896	5,551,100
2026-01-19	16.230	16.300	16.110	16.280	16.054	6,609,700
2026-01-16	16.060	16.340	16.060	16.230	16.004	8,502,900
2026-01-15	15.800	16.090	15.680	16.050	15.827	7,445,000
2026-01-14	15.760	16.110	15.660	15.910	15.689	8,310,200
2026-01-13	16.350	16.350	15.760	15.760	15.541	8,884,000
2026-01-12	15.970	16.230	15.910	16.220	15.994	8,883,700
2026-01-09	15.850	16.000	15.760	15.940	15.718	8,264,674
2026-01-08	15.860	16.050	15.860	15.970	15.748	5,166,900
2026-01-07	15.930	16.030	15.860	15.930	15.708	5,578,400
2026-01-06	15.750	16.050	15.730	15.940	15.718	5,908,274
2026-01-05	15.600	15.770	15.600	15.750	15.531	5,012,500
2025-12-31	15.910	15.970	15.400	15.600	15.383	6,798,200
2025-12-30	15.650	15.750	15.560	15.580	15.363	2,849,900
2025-12-29	15.710	15.790	15.600	15.650	15.432	3,515,500
2025-12-26	15.940	15.940	15.660	15.710	15.492	3,486,800
2025-12-25	15.950	15.950	15.790	15.910	15.689	3,562,000
2025-12-24	15.600	15.980	15.600	15.860	15.639	5,885,100
2025-12-23	15.610	15.750	15.520	15.600	15.383	2,604,400
2025-12-22	15.550	15.800	15.510	15.650	15.432	3,343,800
2025-12-19	15.460	15.610	15.440	15.550	15.334	2,652,300
2025-12-18	15.450	15.580	15.330	15.470	15.255	2,503,200
2025-12-17	15.280	15.500	14.980	15.480	15.265	4,395,000
2025-12-16	15.520	15.690	15.270	15.320	15.107	3,489,800
2025-12-15	15.760	15.820	15.530	15.560	15.344	3,922,600
2025-12-12	15.850	15.990	15.660	15.860	15.639	3,609,400
2025-12-11	16.090	16.190	15.850	15.850	15.630	4,317,901
2025-12-10	16.170	16.260	16.000	16.100	15.876	4,128,600
2025-12-09	16.470	16.470	16.200	16.210	15.985	6,458,500
2025-12-08	16.210	16.830	16.080	16.480	16.251	9,972,385
2025-12-05	16.060	16.230	15.850	16.210	15.985	3,868,300
2025-12-04	16.120	16.120	15.780	16.060	15.837	4,195,900
2025-12-03	16.270	16.330	16.020	16.120	15.896	4,633,900
2025-12-02	16.280	16.400	16.200	16.280	16.054	5,327,600
2025-12-01	15.920	16.450	15.920	16.350	16.123	8,247,300
2025-11-28	15.930	16.040	15.810	15.970	15.748	4,541,700
2025-11-27	15.730	16.160	15.680	15.880	15.659	7,615,816
2025-11-26	15.580	16.400	15.520	15.810	15.590	10,870,300
2025-11-25	15.510	15.700	15.330	15.580	15.363	4,209,530
2025-11-24	15.250	15.450	15.090	15.370	15.156	4,461,398
2025-11-21	15.420	15.660	15.000	15.020	14.811	5,716,100
2025-11-20	15.770	16.110	15.600	15.660	15.442	6,061,300
2025-11-19	15.920	16.020	15.560	15.650	15.432	4,732,000
2025-11-18	16.210	16.290	15.810	15.930	15.708	6,501,200
2025-11-17	16.400	16.450	16.230	16.300	16.073	4,168,427
2025-11-14	16.340	16.370	16.160	16.220	15.994	3,432,279
2025-11-13	16.360	16.410	16.200	16.340	16.113	3,748,900
2025-11-12	16.320	16.450	16.180	16.360	16.133	4,008,100
2025-11-11	16.700	16.800	16.360	16.420	16.192	5,434,288
2025-11-10	16.820	16.980	16.550	16.710	16.478	6,210,160
2025-11-07	16.820	16.980	16.730	16.800	16.566	3,698,049
2025-11-06	16.900	17.070	16.770	17.000	16.764	3,949,774
2025-11-05	16.680	16.980	16.680	16.930	16.695	3,429,200
2025-11-04	17.120	17.120	16.830	16.930	16.695	4,196,100
2025-11-03	17.010	17.220	16.910	17.150	16.912	5,136,333
2025-10-31	17.080	17.240	16.980	17.100	16.862	5,487,200
2025-10-30	17.400	17.400	17.050	17.080	16.842	7,245,500
2025-10-29	17.320	17.520	17.280	17.420	17.178	7,101,700
2025-10-28	17.250	17.470	17.190	17.370	17.128	5,464,900
2025-10-27	17.380	17.490	17.140	17.360	17.119	7,885,410

← NewerPage 4 of 21 · 1,213 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.