Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 34.000 | 35.530 | 32.490 | 34.980 | 17.255 | 13,279,233 |
| 2024-04-25 | 36.380 | 36.770 | 36.050 | 36.080 | 17.797 | 4,483,300 |
| 2024-04-24 | 35.320 | 36.800 | 35.200 | 36.710 | 18.108 | 6,610,610 |
| 2024-04-23 | 35.110 | 35.680 | 34.950 | 35.240 | 17.383 | 4,181,731 |
| 2024-04-22 | 34.600 | 35.410 | 33.500 | 35.030 | 17.279 | 5,194,076 |
| 2024-04-19 | 36.030 | 36.500 | 35.210 | 35.750 | 17.634 | 6,037,545 |
| 2024-04-18 | 35.580 | 37.080 | 34.660 | 36.030 | 17.773 | 7,141,242 |
| 2024-04-17 | 34.010 | 35.890 | 34.010 | 35.880 | 17.699 | 7,209,107 |
| 2024-04-16 | 35.890 | 36.130 | 33.330 | 33.510 | 16.529 | 9,907,923 |
| 2024-04-15 | 36.380 | 37.150 | 35.640 | 36.200 | 17.856 | 7,610,003 |
| 2024-04-12 | 36.220 | 37.160 | 36.210 | 36.410 | 17.960 | 5,702,068 |
| 2024-04-11 | 36.190 | 36.980 | 36.010 | 36.160 | 17.837 | 5,527,781 |
| 2024-04-10 | 37.190 | 37.390 | 36.240 | 36.570 | 18.039 | 4,967,710 |
| 2024-04-09 | 38.070 | 38.360 | 36.730 | 37.400 | 18.448 | 7,651,204 |
| 2024-04-08 | 38.350 | 39.540 | 38.020 | 38.080 | 18.784 | 6,747,535 |
| 2024-04-03 | 39.300 | 39.710 | 37.800 | 38.650 | 19.065 | 8,484,515 |
| 2024-04-02 | 39.500 | 40.400 | 39.250 | 39.690 | 19.578 | 9,478,671 |
| 2024-04-01 | 39.190 | 40.530 | 38.790 | 39.970 | 19.716 | 12,060,891 |
| 2024-03-29 | 38.200 | 38.620 | 37.310 | 38.480 | 18.981 | 10,276,479 |
| 2024-03-28 | 35.600 | 39.680 | 35.500 | 38.790 | 19.134 | 19,471,113 |
| 2024-03-27 | 38.180 | 38.570 | 35.370 | 35.410 | 17.467 | 16,762,007 |
| 2024-03-26 | 40.110 | 41.310 | 38.010 | 38.210 | 18.848 | 23,587,834 |
| 2024-03-25 | 39.500 | 43.900 | 39.360 | 41.310 | 20.377 | 33,314,034 |
| 2024-03-22 | 39.000 | 39.890 | 38.670 | 39.230 | 19.351 | 11,385,769 |
| 2024-03-21 | 40.650 | 40.990 | 39.340 | 39.480 | 19.474 | 12,732,782 |
| 2024-03-20 | 40.180 | 41.300 | 39.810 | 40.610 | 20.032 | 16,948,773 |
| 2024-03-19 | 39.350 | 40.800 | 38.900 | 40.180 | 19.820 | 16,793,406 |
| 2024-03-18 | 40.950 | 40.980 | 39.360 | 39.740 | 19.603 | 14,823,300 |
| 2024-03-15 | 38.430 | 39.970 | 37.930 | 39.950 | 19.706 | 12,707,288 |
| 2024-03-14 | 38.700 | 39.320 | 38.090 | 38.690 | 19.085 | 11,646,137 |
| 2024-03-13 | 39.180 | 40.550 | 38.270 | 39.780 | 19.622 | 20,166,285 |
| 2024-03-12 | 38.900 | 39.600 | 38.400 | 38.710 | 19.094 | 10,956,394 |
| 2024-03-11 | 38.260 | 39.090 | 37.580 | 38.920 | 19.198 | 15,317,306 |
| 2024-03-08 | 38.900 | 39.680 | 37.660 | 39.400 | 19.435 | 17,899,316 |
| 2024-03-07 | 39.180 | 40.190 | 38.010 | 39.030 | 19.252 | 12,362,687 |
| 2024-03-06 | 39.000 | 39.690 | 38.400 | 39.120 | 19.297 | 13,824,638 |
| 2024-03-05 | 39.410 | 42.160 | 38.490 | 39.730 | 19.598 | 23,325,293 |
| 2024-03-04 | 41.420 | 42.850 | 39.700 | 40.380 | 19.918 | 25,590,169 |
| 2024-03-01 | 37.720 | 41.350 | 37.370 | 40.350 | 19.903 | 23,908,765 |
| 2024-02-29 | 35.000 | 38.500 | 35.000 | 37.620 | 18.557 | 18,680,154 |
| 2024-02-28 | 38.420 | 38.990 | 35.200 | 35.480 | 17.501 | 21,281,406 |
| 2024-02-27 | 34.650 | 41.000 | 34.400 | 39.000 | 19.238 | 24,533,965 |
| 2024-02-26 | 34.200 | 35.800 | 33.910 | 35.120 | 17.324 | 14,290,639 |
| 2024-02-23 | 34.170 | 35.900 | 33.500 | 34.960 | 17.245 | 17,172,729 |
| 2024-02-22 | 32.580 | 34.390 | 32.580 | 33.850 | 16.697 | 13,985,321 |
| 2024-02-21 | 31.190 | 32.740 | 31.130 | 31.860 | 15.716 | 8,095,271 |
| 2024-02-20 | 32.000 | 32.220 | 31.300 | 31.980 | 15.775 | 9,208,260 |
| 2024-02-19 | 31.320 | 32.960 | 31.020 | 32.870 | 16.214 | 12,641,736 |
| 2024-02-08 | 29.250 | 31.430 | 28.950 | 30.390 | 14.990 | 9,303,616 |
| 2024-02-07 | 28.020 | 30.110 | 28.000 | 28.860 | 14.236 | 10,028,108 |
| 2024-02-06 | 25.480 | 28.550 | 24.900 | 28.010 | 13.817 | 8,376,125 |
| 2024-02-05 | 27.700 | 27.800 | 24.970 | 25.550 | 12.603 | 9,875,522 |
| 2024-02-02 | 29.900 | 30.660 | 27.030 | 28.060 | 13.841 | 6,039,688 |
| 2024-02-01 | 29.100 | 30.500 | 28.650 | 29.850 | 14.724 | 5,873,774 |
| 2024-01-31 | 30.850 | 31.180 | 29.080 | 29.080 | 14.344 | 5,650,393 |
| 2024-01-30 | 31.950 | 32.460 | 30.760 | 30.870 | 15.227 | 4,011,138 |
| 2024-01-29 | 34.300 | 34.400 | 32.330 | 32.330 | 15.947 | 5,460,638 |
| 2024-01-26 | 34.580 | 34.860 | 33.880 | 34.110 | 16.825 | 4,885,153 |
| 2024-01-25 | 33.300 | 34.960 | 33.030 | 34.890 | 17.210 | 6,747,990 |
| 2024-01-24 | 33.210 | 33.480 | 32.080 | 33.310 | 16.431 | 5,147,369 |
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.