Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	33.210	33.480	32.080	33.310	16.431	5,147,369
2024-01-23	32.070	33.490	31.700	33.160	16.357	6,057,814
2024-01-22	33.700	34.250	31.690	32.070	15.819	4,320,167
2024-01-19	34.320	34.690	33.610	33.670	16.608	3,158,790
2024-01-18	33.370	34.490	32.750	34.450	16.993	5,326,864
2024-01-17	34.250	34.750	33.710	33.710	16.628	3,138,042
2024-01-16	34.490	34.490	33.710	34.340	16.939	2,586,261
2024-01-15	34.660	35.040	34.300	34.480	17.008	2,516,289
2024-01-12	35.450	35.510	34.780	34.810	17.171	3,114,028
2024-01-11	34.730	35.780	34.620	35.640	17.580	3,681,196
2024-01-10	35.000	35.200	34.300	34.600	17.067	3,457,019
2024-01-09	35.200	36.000	34.900	35.150	17.338	3,656,206
2024-01-08	36.000	36.190	35.000	35.040	17.284	3,998,410
2024-01-05	37.110	37.200	35.930	36.200	17.856	4,024,853
2024-01-04	37.370	37.460	36.740	37.140	18.320	3,571,303
2024-01-03	37.330	37.530	36.870	37.190	18.345	3,295,135
2024-01-02	37.880	38.020	37.310	37.360	18.429	5,435,599
2023-12-29	37.400	38.400	37.400	37.890	18.690	5,723,750
2023-12-28	36.470	37.850	35.910	37.440	18.468	6,031,971
2023-12-27	36.420	36.900	36.220	36.510	18.009	3,560,211
2023-12-26	37.140	37.220	36.030	36.180	17.847	5,036,813
2023-12-25	37.400	37.770	36.900	37.220	18.360	3,454,419
2023-12-22	38.670	38.860	37.010	37.450	18.473	7,916,913
2023-12-21	37.700	39.610	37.300	38.870	19.173	7,592,320
2023-12-20	39.360	39.480	37.980	38.000	18.744	6,352,211
2023-12-19	39.320	39.630	38.440	38.930	19.203	7,978,583
2023-12-18	40.600	40.950	39.270	39.380	19.425	7,452,170
2023-12-15	42.180	42.380	40.750	40.910	20.180	10,724,644
2023-12-14	41.700	42.600	41.520	41.780	20.609	13,859,479
2023-12-13	41.950	42.650	41.430	41.490	20.466	9,084,990
2023-12-12	43.580	43.970	41.680	42.190	20.811	20,575,297
2023-12-11	41.800	41.980	40.960	41.690	20.564	13,855,494
2023-12-08	39.100	42.600	38.880	42.190	20.811	19,502,271
2023-12-07	37.700	39.390	37.650	38.970	19.223	7,618,897
2023-12-06	37.970	38.530	37.710	37.900	18.695	4,128,139
2023-12-05	39.800	39.800	38.010	38.020	18.754	5,115,605
2023-12-04	39.720	40.680	39.410	39.600	19.534	6,468,667
2023-12-01	38.020	40.080	37.900	39.830	19.647	7,313,238
2023-11-30	38.530	38.780	37.910	38.260	18.873	3,305,806
2023-11-29	39.110	39.350	38.480	38.490	18.986	3,812,859
2023-11-28	38.980	39.260	38.590	39.110	19.292	4,464,412
2023-11-27	39.000	40.200	38.730	39.100	19.287	5,830,452
2023-11-24	40.730	40.750	39.120	39.310	19.390	6,072,188
2023-11-23	40.000	40.970	39.530	40.890	20.170	4,814,826
2023-11-22	41.030	41.350	40.330	40.430	19.943	5,553,038
2023-11-21	41.100	42.200	40.520	41.410	20.426	10,957,400
2023-11-20	40.800	41.400	40.370	41.100	20.273	4,910,270
2023-11-17	40.230	40.980	39.790	40.780	20.116	5,681,516
2023-11-16	40.900	41.200	40.000	40.140	19.800	6,257,306
2023-11-15	41.800	41.960	40.800	41.130	20.288	5,712,703
2023-11-14	41.010	41.700	40.620	41.380	20.412	6,133,754
2023-11-13	40.810	42.490	40.690	41.150	20.298	9,132,349
2023-11-10	40.150	41.150	39.380	40.500	19.977	8,913,533
2023-11-09	42.010	42.680	40.460	40.860	20.155	14,418,770
2023-11-08	41.850	44.370	41.350	42.500	20.964	18,864,580
2023-11-07	39.630	42.310	39.000	41.760	20.599	16,258,664
2023-11-06	37.600	40.130	37.370	39.730	19.598	13,556,271
2023-11-03	35.980	37.300	35.940	37.280	18.389	6,935,203
2023-11-02	37.000	37.540	36.000	36.000	17.758	6,118,078
2023-11-01	36.660	37.330	36.410	36.560	18.034	5,634,072

← NewerPage 12 of 16 · 949 trading daysOlder →

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.