Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30.310 | 30.590 | 29.830 | 30.020 | 15.067 | 3,673,735 |
| 2024-07-24 | 31.310 | 32.190 | 30.520 | 30.600 | 15.358 | 3,879,530 |
| 2024-07-23 | 32.610 | 32.720 | 31.420 | 31.460 | 15.789 | 3,876,541 |
| 2024-07-22 | 33.000 | 33.500 | 32.450 | 32.620 | 16.372 | 3,484,534 |
| 2024-07-19 | 32.310 | 33.660 | 32.050 | 33.030 | 16.577 | 4,317,700 |
| 2024-07-18 | 33.380 | 33.840 | 32.380 | 32.560 | 16.341 | 6,840,739 |
| 2024-07-17 | 34.460 | 35.180 | 33.580 | 33.600 | 16.863 | 6,336,300 |
| 2024-07-16 | 32.750 | 35.050 | 32.420 | 34.480 | 17.305 | 10,207,936 |
| 2024-07-15 | 31.820 | 32.870 | 31.690 | 32.720 | 16.422 | 5,848,427 |
| 2024-07-12 | 31.930 | 32.280 | 31.830 | 31.930 | 16.025 | 3,545,441 |
| 2024-07-11 | 30.700 | 32.390 | 30.520 | 32.340 | 16.231 | 10,191,264 |
| 2024-07-10 | 29.700 | 30.590 | 29.520 | 30.280 | 15.197 | 4,235,398 |
| 2024-07-09 | 28.550 | 29.980 | 28.330 | 29.820 | 14.966 | 5,011,345 |
| 2024-07-08 | 28.690 | 28.970 | 28.150 | 28.550 | 14.329 | 3,668,119 |
| 2024-07-05 | 28.710 | 28.950 | 28.020 | 28.690 | 14.399 | 2,562,361 |
| 2024-07-04 | 29.600 | 29.750 | 28.510 | 28.560 | 14.334 | 3,000,185 |
| 2024-07-03 | 29.970 | 29.970 | 29.200 | 29.260 | 14.685 | 2,399,973 |
| 2024-07-02 | 30.030 | 30.270 | 29.630 | 29.880 | 14.996 | 2,583,762 |
| 2024-07-01 | 30.200 | 30.300 | 29.470 | 30.090 | 15.102 | 3,400,160 |
| 2024-06-28 | 29.110 | 30.250 | 29.110 | 29.840 | 14.976 | 4,447,040 |
| 2024-06-27 | 29.970 | 30.150 | 29.210 | 29.270 | 14.690 | 3,730,367 |
| 2024-06-26 | 29.000 | 30.370 | 28.780 | 30.160 | 15.137 | 5,675,426 |
| 2024-06-25 | 29.760 | 29.950 | 28.760 | 29.090 | 14.600 | 4,640,476 |
| 2024-06-24 | 30.970 | 31.210 | 29.740 | 29.760 | 14.936 | 5,428,803 |
| 2024-06-21 | 31.510 | 31.670 | 30.930 | 31.300 | 15.709 | 4,044,854 |
| 2024-06-20 | 32.430 | 32.660 | 31.640 | 31.650 | 15.885 | 5,409,652 |
| 2024-06-19 | 33.420 | 33.660 | 32.400 | 32.490 | 16.306 | 5,817,294 |
| 2024-06-18 | 32.670 | 33.630 | 32.300 | 32.990 | 16.557 | 8,054,437 |
| 2024-06-17 | 32.500 | 33.080 | 31.980 | 32.680 | 16.402 | 7,619,284 |
| 2024-06-14 | 31.980 | 32.950 | 31.300 | 32.700 | 16.412 | 12,016,265 |
| 2024-06-13 | 31.050 | 33.280 | 30.830 | 31.910 | 16.015 | 12,120,026 |
| 2024-06-12 | 30.790 | 31.320 | 30.710 | 30.780 | 15.448 | 4,061,736 |
| 2024-06-11 | 30.080 | 30.950 | 29.690 | 30.880 | 15.498 | 3,656,181 |
| 2024-06-07 | 31.080 | 31.170 | 30.090 | 30.360 | 15.237 | 4,230,482 |
| 2024-06-06 | 32.020 | 32.480 | 30.510 | 30.610 | 15.363 | 6,752,216 |
| 2024-06-05 | 31.820 | 32.360 | 31.710 | 31.880 | 16.000 | 3,676,451 |
| 2024-06-04 | 32.150 | 32.500 | 31.640 | 32.000 | 16.060 | 5,109,602 |
| 2024-06-03 | 32.410 | 33.660 | 32.080 | 32.620 | 16.090 | 7,898,801 |
| 2024-05-31 | 31.590 | 33.290 | 31.520 | 32.740 | 16.150 | 7,070,453 |
| 2024-05-30 | 31.730 | 31.980 | 31.160 | 31.660 | 15.617 | 7,315,964 |
| 2024-05-29 | 32.390 | 32.900 | 31.910 | 32.080 | 15.824 | 6,016,632 |
| 2024-05-28 | 32.840 | 33.360 | 31.910 | 32.090 | 15.829 | 7,866,063 |
| 2024-05-27 | 33.880 | 34.480 | 32.330 | 32.880 | 16.219 | 16,708,484 |
| 2024-05-24 | 36.510 | 38.460 | 35.090 | 35.480 | 17.501 | 23,171,217 |
| 2024-05-23 | 36.280 | 36.750 | 35.200 | 35.620 | 17.570 | 7,727,383 |
| 2024-05-22 | 35.500 | 36.380 | 35.030 | 35.910 | 17.713 | 9,231,067 |
| 2024-05-21 | 34.220 | 36.300 | 33.800 | 35.900 | 17.708 | 16,412,441 |
| 2024-05-20 | 34.580 | 34.750 | 33.670 | 34.200 | 16.870 | 7,225,832 |
| 2024-05-17 | 33.070 | 34.620 | 32.650 | 34.580 | 17.057 | 9,685,849 |
| 2024-05-16 | 33.000 | 34.200 | 32.700 | 33.230 | 16.391 | 6,397,207 |
| 2024-05-15 | 33.120 | 33.200 | 32.600 | 32.650 | 16.105 | 3,001,877 |
| 2024-05-14 | 32.800 | 33.450 | 32.690 | 33.130 | 16.342 | 4,107,272 |
| 2024-05-13 | 33.220 | 33.590 | 32.600 | 32.820 | 16.189 | 4,657,905 |
| 2024-05-10 | 34.130 | 34.220 | 33.070 | 33.220 | 16.386 | 4,192,899 |
| 2024-05-09 | 33.630 | 34.080 | 33.460 | 33.810 | 16.677 | 4,617,409 |
| 2024-05-08 | 34.250 | 34.480 | 33.500 | 33.620 | 16.584 | 4,124,630 |
| 2024-05-07 | 35.060 | 35.170 | 34.220 | 34.460 | 16.998 | 4,793,583 |
| 2024-05-06 | 35.340 | 35.670 | 34.800 | 34.960 | 17.245 | 5,425,665 |
| 2024-04-30 | 35.900 | 36.140 | 34.680 | 34.770 | 17.151 | 5,866,528 |
| 2024-04-29 | 35.000 | 36.230 | 34.990 | 35.900 | 17.708 | 7,605,905 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.7350 CNY |
| 2025-06-04 | 0.6060 CNY |
| 2024-06-04 | 0.5600 CNY |
| 2023-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.