Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.650	13.910	13.640	13.730	13.352	11,372,711
2025-04-24	13.980	13.980	13.550	13.620	13.245	14,710,500
2025-04-23	14.170	14.240	13.920	14.040	13.653	16,545,102
2025-04-22	14.500	14.500	13.910	13.920	13.536	29,453,489
2025-04-21	13.110	13.530	12.960	13.490	13.118	11,717,900
2025-04-18	13.050	13.190	12.870	13.160	12.797	10,041,100
2025-04-17	12.950	13.280	12.950	13.050	12.690	10,288,600
2025-04-16	13.570	13.600	12.870	13.110	12.749	15,599,000
2025-04-15	13.680	14.060	13.520	13.570	13.196	17,307,300
2025-04-14	13.550	13.950	13.490	13.870	13.488	24,227,300
2025-04-11	12.580	13.310	12.570	13.170	12.807	22,189,500
2025-04-10	12.980	13.220	12.760	12.800	12.447	25,506,100
2025-04-09	12.330	12.880	11.470	12.500	12.155	32,817,100
2025-04-08	13.370	13.670	12.740	12.740	12.389	35,179,600
2025-04-07	14.170	14.620	14.160	14.160	13.770	12,565,900
2025-04-03	15.600	16.170	15.300	15.730	15.296	44,664,087
2025-04-02	15.600	17.160	15.400	16.170	15.724	72,078,659
2025-04-01	15.320	16.460	15.290	15.920	15.481	70,761,261
2025-03-31	14.810	15.410	14.810	14.960	14.548	31,656,432
2025-03-28	14.330	15.760	14.140	15.140	14.723	46,260,712
2025-03-27	14.140	14.520	14.030	14.330	13.935	7,735,000
2025-03-26	14.330	14.470	14.090	14.270	13.877	8,891,948
2025-03-25	14.600	14.760	14.290	14.320	13.925	15,232,200
2025-03-24	15.200	15.680	14.500	15.070	14.655	20,734,800
2025-03-21	15.320	15.400	14.670	14.670	14.266	21,978,800
2025-03-20	15.210	15.950	15.150	15.570	15.141	25,811,601
2025-03-19	15.360	15.610	15.110	15.300	14.878	16,174,790
2025-03-18	15.050	15.390	15.040	15.380	14.956	24,092,257
2025-03-17	14.900	15.050	14.750	14.970	14.557	12,726,300
2025-03-14	14.500	14.980	14.500	14.900	14.489	16,288,100
2025-03-13	14.850	14.850	14.310	14.490	14.091	11,970,300
2025-03-12	14.620	15.040	14.590	14.850	14.441	17,460,600
2025-03-11	14.390	14.700	14.270	14.620	14.217	9,144,700
2025-03-10	14.550	14.680	14.410	14.520	14.120	7,942,100
2025-03-07	14.800	14.880	14.430	14.600	14.198	13,757,737
2025-03-06	14.680	14.900	14.600	14.800	14.392	14,675,285
2025-03-05	14.370	14.650	14.330	14.650	14.246	13,237,085
2025-03-04	14.250	14.450	14.120	14.430	14.032	8,963,885
2025-03-03	14.310	14.550	14.010	14.250	13.857	12,056,800
2025-02-28	14.940	14.970	14.120	14.140	13.750	18,371,100
2025-02-27	15.520	15.660	14.840	15.180	14.762	24,426,479
2025-02-26	15.610	15.850	15.450	15.690	15.258	22,149,800
2025-02-25	15.350	15.830	15.230	15.540	15.112	21,250,479
2025-02-24	15.800	15.860	15.330	15.590	15.160	22,797,932
2025-02-21	15.820	15.940	15.480	15.910	15.471	35,996,948
2025-02-20	16.760	17.000	15.820	16.000	15.559	53,431,228
2025-02-19	15.650	16.180	15.560	16.140	15.695	37,212,841
2025-02-18	15.580	16.300	15.390	15.840	15.403	44,005,151
2025-02-17	15.170	15.700	15.170	15.590	15.160	26,602,413
2025-02-14	15.130	15.380	15.090	15.210	14.791	18,699,300
2025-02-13	15.600	15.860	15.170	15.380	14.956	28,600,623
2025-02-12	15.400	15.860	15.360	15.690	15.258	30,533,241
2025-02-11	15.680	16.100	15.520	15.630	15.199	35,511,136
2025-02-10	15.360	16.000	15.360	15.860	15.423	49,523,820
2025-02-07	16.600	17.270	16.020	16.350	15.899	79,072,896
2025-02-06	15.000	16.670	15.000	16.670	16.211	45,192,062
2025-02-05	15.470	15.690	14.750	15.150	14.732	55,544,559
2025-01-27	14.190	15.480	13.800	15.480	15.053	59,329,204
2025-01-24	14.390	14.440	13.740	14.070	13.682	31,179,640
2025-01-23	13.650	14.860	13.590	14.260	13.867	41,789,681

← NewerPage 7 of 21 · 1,212 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.