Jiangsu Rijiu Optoelectronics Joint historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.500	11.730	11.460	11.470	11.470	2,516,800
2026-10-20	11.500	11.670	11.340	11.540	11.540	3,204,800
2026-10-19	11.350	11.450	11.180	11.370	11.370	3,032,400
2026-10-16	11.500	11.630	11.350	11.460	11.460	3,576,100
2026-10-15	11.440	11.550	11.290	11.410	11.410	3,766,400
2026-10-14	11.860	11.860	11.520	11.620	11.620	3,118,900
2026-10-13	11.750	11.930	11.460	11.800	11.800	3,787,400
2026-10-12	11.990	12.090	11.820	11.900	11.900	3,715,100
2026-10-09	11.800	11.960	11.420	11.960	11.960	4,531,500
2026-10-08	12.090	12.260	11.760	11.870	11.870	3,796,300
2026-09-30	12.450	12.450	12.020	12.060	12.060	2,796,500
2026-09-29	12.040	12.370	11.970	12.280	12.280	4,554,600
2026-09-28	12.490	12.490	12.000	12.130	12.130	4,604,346
2026-09-24	12.570	12.590	12.360	12.390	12.390	2,996,300
2026-09-23	12.570	12.650	12.430	12.580	12.580	2,726,700
2026-09-22	12.690	12.720	12.520	12.570	12.570	3,840,372
2026-09-21	12.510	12.830	12.450	12.630	12.630	5,229,500
2026-09-18	12.410	12.520	12.280	12.480	12.480	5,112,400
2026-09-17	12.150	12.420	12.100	12.390	12.390	4,642,000
2026-09-16	11.940	12.280	11.860	12.260	12.260	4,242,000
2026-09-15	12.090	12.280	11.920	11.930	11.930	2,943,228
2026-09-14	11.860	12.170	11.670	12.070	12.070	5,230,000
2026-09-11	11.900	11.900	11.560	11.810	11.810	4,111,700
2026-09-10	12.060	12.120	11.910	11.920	11.920	2,701,900
2026-09-09	12.210	12.370	12.090	12.120	12.120	2,843,900
2026-09-08	12.000	12.240	12.000	12.210	12.210	3,821,500
2026-09-07	12.160	12.270	12.070	12.090	12.090	3,434,300
2026-09-04	12.420	12.420	12.000	12.070	12.070	4,215,836
2026-09-03	12.330	12.550	12.080	12.250	12.250	3,766,700
2026-09-02	12.260	12.370	12.200	12.270	12.270	2,886,000
2026-09-01	12.560	12.590	12.250	12.400	12.400	3,732,400
2026-08-31	12.100	12.430	12.090	12.410	12.410	3,545,746
2026-08-28	12.210	12.450	12.200	12.230	12.230	3,251,900
2026-08-27	12.100	12.300	11.970	12.260	12.260	4,875,799
2026-08-26	12.190	12.330	12.020	12.070	12.070	4,330,516
2026-08-25	11.930	12.290	11.880	12.230	12.230	5,066,600
2026-08-24	12.300	12.340	11.930	12.050	12.050	5,630,516
2026-08-21	12.250	12.420	12.130	12.310	12.310	5,169,100
2026-08-20	12.480	12.630	12.290	12.410	12.410	5,472,045
2026-08-19	12.420	12.630	12.320	12.430	12.430	7,345,700
2026-08-18	12.230	12.720	12.170	12.600	12.600	9,205,199
2026-08-17	12.040	12.350	11.920	12.280	12.280	8,712,400
2026-08-14	12.150	12.220	11.730	12.050	12.050	6,831,102
2026-08-13	12.080	12.170	11.860	12.020	12.020	5,744,300
2026-08-12	11.580	12.150	11.550	12.030	12.030	8,519,725
2026-08-11	11.760	11.760	11.530	11.590	11.590	4,058,600
2026-08-10	11.530	11.730	11.410	11.700	11.700	5,805,500
2026-08-07	11.670	11.930	11.520	11.590	11.590	9,630,500
2026-08-06	10.920	11.780	10.890	11.750	11.750	15,760,057
2026-08-05	10.840	11.040	10.770	11.010	11.010	5,042,710
2026-08-04	10.780	10.860	10.600	10.840	10.840	4,839,002
2026-08-03	10.460	10.680	10.410	10.670	10.670	4,924,400
2026-07-31	10.360	10.500	10.290	10.430	10.430	7,147,100
2026-07-30	10.450	10.610	10.080	10.170	10.170	9,346,340
2026-07-29	10.440	10.590	10.280	10.550	10.550	8,213,300
2026-07-28	10.320	10.780	10.300	10.430	10.430	9,894,200
2026-07-27	10.140	10.440	10.070	10.430	10.430	4,777,567
2026-07-24	10.690	10.900	10.160	10.160	10.160	6,040,484
2026-07-23	10.110	10.330	10.080	10.310	10.310	4,034,316
2026-07-22	10.150	10.300	10.080	10.110	10.110	4,492,402

Page 1 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.