Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	103.54	108.66	99.330	102.95	102.95	33,879,802
2026-07-17	101.67	106.60	93.900	96.090	96.090	27,538,715
2026-07-16	96.300	107.75	96.300	104.02	104.02	28,079,312
2026-07-15	98.030	103.88	96.900	100.70	100.70	29,734,080
2026-07-14	106.09	109.94	92.260	98.820	98.820	39,839,572
2026-07-13	104.66	111.85	101.51	104.88	104.88	32,512,149
2026-07-10	108.10	114.99	103.60	103.61	103.61	40,174,904
2026-07-09	102.95	109.20	100.00	109.18	109.18	32,218,865
2026-07-08	100.02	109.40	100.02	105.50	105.50	37,333,536
2026-07-07	100.88	102.50	93.630	94.510	94.510	33,639,393
2026-07-06	96.780	107.99	93.130	102.00	102.00	46,691,843
2026-07-03	102.30	102.30	94.400	94.890	94.890	47,681,589
2026-07-02	85.060	90.150	82.840	85.250	85.250	31,400,357
2026-07-01	85.270	91.500	84.300	85.920	85.920	40,330,811
2026-06-30	68.700	80.450	68.700	80.450	80.450	22,225,793
2026-06-29	63.430	67.130	62.680	67.040	67.040	13,437,887
2026-06-26	66.000	66.160	62.580	63.500	63.500	11,549,132
2026-06-25	66.580	68.000	65.090	67.220	67.220	12,072,229
2026-06-24	63.250	67.170	63.250	66.790	66.790	10,287,447
2026-06-23	66.990	67.380	63.880	64.360	64.360	9,396,425
2026-06-22	67.910	68.900	65.280	67.380	67.380	12,764,901
2026-06-18	64.900	68.770	64.810	67.800	67.800	12,483,197
2026-06-17	63.000	66.450	62.570	65.390	65.390	11,466,590
2026-06-16	63.810	64.560	62.500	63.890	63.890	11,803,940
2026-06-15	58.000	64.500	57.800	63.910	63.910	18,824,270
2026-06-12	57.830	58.380	55.850	56.000	56.000	9,991,389
2026-06-11	58.050	58.550	56.200	56.700	56.700	7,835,641
2026-06-10	58.000	61.130	57.500	58.540	58.540	9,836,662
2026-06-09	58.710	59.170	57.580	59.100	59.100	9,014,607
2026-06-08	61.000	61.900	57.080	57.700	57.700	16,360,489
2026-06-05	63.900	67.090	63.310	63.760	63.760	11,447,050
2026-06-04	64.640	65.560	64.300	64.750	64.750	9,793,143
2026-06-03	65.460	69.880	65.150	66.350	66.350	19,404,959
2026-06-02	61.810	64.400	60.550	63.710	63.710	10,665,550
2026-06-01	65.050	67.690	61.250	61.400	61.400	12,242,200
2026-05-29	67.300	68.230	63.860	64.460	64.460	11,237,090
2026-05-28	66.310	67.770	64.000	66.890	66.890	13,892,595
2026-05-27	68.630	70.580	66.000	66.540	66.540	12,018,040
2026-05-26	71.000	71.660	67.510	68.560	68.560	15,149,733
2026-05-25	70.000	72.190	68.080	72.000	72.000	17,008,196
2026-05-22	92.940	100.79	92.000	98.490	69.825	17,939,284
2026-05-21	100.00	102.93	92.100	92.610	65.656	18,099,878
2026-05-20	98.050	100.47	96.320	98.580	69.889	10,910,605
2026-05-19	94.500	100.20	90.500	99.480	70.527	16,693,579
2026-05-18	94.910	97.500	94.430	95.200	67.493	12,618,753
2026-05-15	100.04	103.86	94.700	95.480	67.691	19,330,435
2026-05-14	108.50	110.33	97.530	97.620	69.208	24,332,913
2026-05-13	100.14	104.43	98.500	103.99	73.724	15,293,957
2026-05-12	103.00	104.20	99.910	102.69	72.803	17,401,922
2026-05-11	101.15	105.42	98.580	102.30	72.526	18,504,464
2026-05-08	98.400	100.92	96.900	99.380	70.456	14,216,952
2026-05-07	102.03	102.04	98.820	99.000	70.187	16,372,503
2026-05-06	96.010	103.64	96.010	101.62	72.044	24,732,461
2026-04-30	92.030	96.330	89.050	92.920	65.876	16,731,743
2026-04-29	91.810	95.580	91.520	91.550	64.905	14,918,911
2026-04-28	98.000	98.950	92.500	93.180	66.061	14,679,904
2026-04-27	100.67	101.96	96.750	98.980	70.172	17,906,972
2026-04-24	92.300	102.50	89.000	100.60	71.321	24,634,192
2026-04-23	96.000	96.620	91.800	92.300	65.437	12,985,339
2026-04-22	92.820	98.000	91.500	95.740	67.875	17,509,904

← NewerPage 2 of 16 · 947 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.