Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	37.450	37.450	36.000	36.380	17.945	7,217,106
2023-10-30	36.770	37.540	36.200	37.500	18.498	7,111,626
2023-10-27	36.450	37.190	36.250	37.020	18.261	6,070,812
2023-10-26	36.480	36.900	35.910	36.750	18.128	4,821,849
2023-10-25	36.940	37.490	36.270	36.560	18.034	6,185,337
2023-10-24	36.620	38.160	36.620	36.890	18.197	6,646,162
2023-10-23	37.530	37.850	36.320	36.620	18.064	4,521,765
2023-10-20	38.250	38.780	37.240	37.280	18.389	4,977,243
2023-10-19	38.760	39.390	38.500	38.600	19.040	3,733,959
2023-10-18	39.700	39.790	38.210	38.760	19.119	4,629,626
2023-10-17	40.160	40.280	39.230	39.750	19.607	4,132,382
2023-10-16	40.960	41.270	39.700	39.930	19.696	5,597,559
2023-10-13	41.730	41.790	40.910	40.970	20.209	5,192,245
2023-10-12	43.390	43.800	41.390	41.610	20.525	9,785,454
2023-10-11	43.000	44.400	42.950	43.390	21.403	6,689,651
2023-10-10	43.400	43.800	43.000	43.020	21.220	5,238,246
2023-10-09	43.210	43.790	42.580	43.380	21.398	6,369,971
2023-09-28	44.000	44.870	43.550	43.600	21.507	7,312,697
2023-09-27	44.070	44.780	43.590	43.630	21.521	7,851,016
2023-09-26	44.070	45.720	44.070	44.330	21.867	12,828,871
2023-09-25	44.900	45.580	43.900	43.980	21.694	9,777,767
2023-09-22	41.500	45.100	41.370	44.910	22.153	14,821,725
2023-09-21	41.600	42.940	41.500	41.500	20.471	6,485,336
2023-09-20	40.500	42.900	40.500	42.200	20.816	11,588,023
2023-09-19	41.500	41.790	39.410	40.500	19.977	9,723,675
2023-09-18	41.820	42.960	41.410	41.620	20.530	8,522,490
2023-09-15	46.560	46.700	42.600	42.850	21.137	16,584,322
2023-09-14	48.350	48.940	46.300	46.820	23.095	20,388,176
2023-09-13	47.400	49.200	46.720	49.200	24.269	27,196,368
2023-09-12	45.010	47.890	45.000	46.720	23.046	16,058,378
2023-09-11	43.990	46.330	43.380	45.180	22.286	8,962,102
2023-09-08	43.760	44.090	42.800	43.870	21.640	4,630,859
2023-09-07	44.800	45.160	43.710	43.710	21.561	4,123,821
2023-09-06	44.320	45.200	43.880	45.160	22.276	4,553,931
2023-09-05	45.100	45.410	44.300	44.590	21.995	5,796,201
2023-09-04	45.590	45.890	44.670	45.350	22.370	5,257,409
2023-09-01	44.990	46.100	44.990	45.400	22.394	6,144,669
2023-08-31	45.380	46.320	44.950	45.020	22.207	7,145,246
2023-08-30	44.390	45.940	44.260	45.720	22.552	8,626,683
2023-08-29	43.330	44.630	42.800	44.420	21.911	7,595,524
2023-08-28	43.910	44.600	42.960	43.330	21.373	12,276,179
2023-08-25	42.400	43.550	41.200	41.340	20.392	11,666,225
2023-08-24	47.300	47.710	44.200	44.960	22.177	12,203,808
2023-08-23	48.000	48.210	46.750	46.980	23.174	4,777,535
2023-08-22	47.630	48.660	46.920	48.630	23.988	6,325,693
2023-08-21	46.700	48.310	46.600	46.940	23.154	5,046,286
2023-08-18	47.690	48.400	46.680	46.680	23.026	5,220,636
2023-08-17	47.110	48.700	46.810	48.070	23.711	4,859,281
2023-08-16	48.200	48.950	47.210	47.360	23.361	4,798,301
2023-08-15	49.470	50.650	48.190	48.570	23.958	6,097,378
2023-08-14	47.050	49.500	46.880	49.430	24.382	6,919,843
2023-08-11	49.020	49.380	47.410	47.410	23.386	5,348,641
2023-08-10	49.280	49.900	48.590	48.960	24.150	5,432,633
2023-08-09	51.270	51.500	49.200	49.660	24.496	8,385,837
2023-08-08	52.160	53.350	51.410	51.670	25.487	8,618,297
2023-08-07	51.500	53.700	51.460	52.350	25.823	10,240,995
2023-08-04	50.420	51.890	50.310	51.620	25.463	8,113,572
2023-08-03	50.300	51.700	50.010	50.520	24.920	5,973,269
2023-08-02	51.350	52.410	50.800	51.320	25.315	10,670,401
2023-08-01	49.270	51.880	49.010	51.100	25.206	12,200,344

← NewerPage 13 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.