Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.960	16.630	15.520	15.650	15.219	37,865,019
2024-10-28	15.310	16.240	15.070	16.110	15.666	44,553,656
2024-10-25	15.390	15.470	15.080	15.300	14.878	26,358,367
2024-10-24	15.060	15.680	15.060	15.370	14.946	31,275,583
2024-10-23	15.280	15.660	15.000	15.050	14.635	40,515,005
2024-10-22	17.000	17.000	15.470	15.680	15.248	62,405,526
2024-10-21	15.120	16.620	14.800	16.620	16.162	75,603,636
2024-10-18	14.800	15.970	14.680	15.110	14.694	71,807,792
2024-10-17	14.080	14.590	14.000	14.590	14.188	46,527,000
2024-10-16	13.600	14.200	13.500	13.980	13.595	32,243,439
2024-10-15	13.710	14.260	13.560	13.930	13.546	46,244,922
2024-10-14	12.640	13.640	12.500	13.640	13.264	37,474,837
2024-10-11	12.980	12.990	12.220	12.400	12.058	18,917,692
2024-10-10	13.200	13.570	12.720	13.000	12.642	24,795,800
2024-10-09	14.550	14.550	13.370	13.370	13.001	37,077,374
2024-10-08	14.860	14.860	13.520	14.850	14.441	53,123,658
2024-09-30	12.720	13.510	12.230	13.510	13.138	51,080,473
2024-09-27	11.800	12.480	11.720	12.280	11.942	40,300,500
2024-09-26	11.390	11.680	11.210	11.650	11.329	31,407,833
2024-09-25	11.380	11.850	11.310	11.480	11.164	38,685,881
2024-09-24	11.200	11.500	10.780	11.420	11.105	42,674,906
2024-09-23	11.050	11.450	10.910	11.340	11.027	36,094,009
2024-09-20	11.250	11.320	10.910	11.060	10.755	30,735,407
2024-09-19	11.270	11.450	10.980	11.250	10.940	39,685,380
2024-09-18	12.080	12.190	11.410	11.460	11.144	40,485,173
2024-09-13	12.660	13.100	12.130	12.200	11.864	47,508,089
2024-09-12	13.390	13.730	12.400	12.750	12.399	70,298,919
2024-09-11	13.560	14.880	13.480	13.780	13.400	90,346,789
2024-09-10	12.080	13.530	11.870	13.530	13.157	61,441,389
2024-09-09	12.100	12.680	11.940	12.300	11.961	49,638,093
2024-09-06	12.550	12.780	11.820	11.870	11.543	53,797,275
2024-09-05	13.330	13.680	12.550	12.910	12.554	67,999,165
2024-09-04	12.040	13.760	11.770	13.760	13.381	86,671,503
2024-09-03	12.510	13.140	12.510	12.510	12.165	63,970,259
2024-09-02	13.620	14.540	12.680	13.900	13.517	103,163,225
2024-08-30	13.220	13.220	13.220	13.220	12.856	7,088,000
2024-08-29	11.290	12.020	11.090	12.020	11.689	29,142,600
2024-08-28	10.150	11.240	10.090	10.930	10.629	50,957,290
2024-08-27	10.700	10.700	10.200	10.220	9.938	20,438,374
2024-08-26	10.370	10.870	10.210	10.820	10.522	26,435,400
2024-08-23	10.170	10.480	10.000	10.350	10.065	14,004,100
2024-08-22	10.380	10.470	10.100	10.140	9.861	14,698,400
2024-08-21	10.420	10.570	10.320	10.470	10.181	12,876,399
2024-08-20	10.520	10.800	10.370	10.440	10.152	18,660,800
2024-08-19	10.660	10.800	10.500	10.530	10.240	27,273,584
2024-08-16	10.760	11.500	10.710	10.990	10.687	36,470,594
2024-08-15	10.920	11.230	10.750	10.800	10.502	34,627,622
2024-08-14	10.880	11.290	10.600	11.100	10.794	38,203,313
2024-08-13	10.580	11.190	10.400	10.950	10.648	38,684,840
2024-08-12	10.380	11.000	10.330	10.780	10.483	39,574,590
2024-08-09	10.060	11.000	10.030	10.550	10.259	32,005,399
2024-08-08	9.970	10.140	9.740	10.050	9.773	13,727,500
2024-08-07	10.250	10.290	10.000	10.030	9.754	15,919,380
2024-08-06	10.190	10.280	9.960	10.200	9.919	23,819,490
2024-08-05	9.980	10.110	9.770	9.840	9.569	13,799,537
2024-08-02	10.140	10.260	10.070	10.110	9.831	13,105,900
2024-08-01	10.290	10.350	10.170	10.190	9.909	13,812,305
2024-07-31	10.020	10.260	9.970	10.250	9.967	16,341,129
2024-07-30	9.860	10.160	9.820	10.010	9.734	13,397,274
2024-07-29	9.890	10.070	9.710	9.980	9.705	12,154,700

← NewerPage 9 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.