Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	93.100	93.530	89.000	92.990	65.926	21,568,657
2026-04-20	96.500	100.37	95.810	99.530	70.562	18,678,260
2026-04-17	94.330	98.000	93.980	95.970	68.039	13,007,649
2026-04-16	93.270	97.500	93.010	95.550	67.741	14,780,311
2026-04-15	93.010	96.500	92.410	93.520	66.302	16,766,127
2026-04-14	92.510	93.990	91.010	92.960	65.905	10,811,644
2026-04-13	89.460	94.880	89.110	92.260	65.408	12,178,372
2026-04-10	92.300	92.800	90.320	90.440	64.118	11,875,064
2026-04-09	89.600	93.160	89.600	92.110	65.302	12,704,339
2026-04-08	87.330	92.500	86.100	92.350	65.472	22,470,368
2026-04-07	80.660	87.000	80.600	85.800	60.828	17,713,072
2026-04-03	81.000	82.480	80.340	80.630	57.163	8,593,352
2026-04-02	81.130	83.930	79.150	80.340	56.958	9,656,468
2026-04-01	78.580	82.700	78.500	81.550	57.815	12,842,453
2026-03-31	79.040	79.950	76.090	76.560	54.278	10,542,217
2026-03-30	77.700	80.490	76.130	79.710	56.511	14,344,058
2026-03-27	81.220	83.940	79.410	82.060	58.177	11,017,381
2026-03-26	84.460	86.700	81.710	82.480	58.475	9,469,519
2026-03-25	83.270	87.290	83.270	85.400	60.545	12,612,837
2026-03-24	80.970	82.740	78.830	81.930	58.085	12,589,822
2026-03-23	83.630	85.600	79.190	80.070	56.766	11,900,327
2026-03-20	89.950	91.760	85.510	85.600	60.687	13,247,300
2026-03-19	87.950	92.880	87.000	88.670	62.863	12,583,173
2026-03-18	82.600	91.000	81.240	89.840	63.693	18,293,932
2026-03-17	90.000	90.210	81.700	81.820	58.007	15,463,637
2026-03-16	91.870	92.110	87.650	89.320	63.324	9,474,079
2026-03-13	95.190	95.540	91.400	91.940	65.181	13,696,370
2026-03-12	93.170	100.98	92.650	96.600	68.485	23,439,812
2026-03-11	88.300	96.760	87.250	93.640	66.387	25,794,625
2026-03-10	84.260	89.200	84.210	88.310	62.608	15,190,707
2026-03-09	83.500	84.000	77.000	82.640	58.588	12,554,004
2026-03-06	85.050	86.930	84.050	85.000	60.261	5,903,639
2026-03-05	87.900	88.170	84.000	85.680	60.743	9,052,959
2026-03-04	84.250	88.740	84.100	84.620	59.992	9,068,983
2026-03-03	90.890	90.890	84.910	85.220	60.417	10,804,840
2026-03-02	88.930	94.080	88.510	91.020	64.529	14,583,332
2026-02-27	87.720	93.180	86.230	90.760	64.345	15,166,585
2026-02-26	84.220	91.880	84.220	89.180	63.225	20,436,309
2026-02-25	85.920	86.230	82.730	84.190	59.687	10,874,439
2026-02-24	85.010	88.500	82.750	85.080	60.318	18,025,594
2026-02-13	83.540	85.850	82.280	82.880	58.758	11,550,127
2026-02-12	77.400	85.480	77.000	84.550	59.942	22,307,478
2026-02-11	77.000	79.900	76.680	76.860	54.490	6,853,785
2026-02-10	77.850	80.880	77.100	77.800	55.157	12,883,840
2026-02-09	75.300	79.650	74.770	77.080	54.646	12,968,621
2026-02-06	72.580	74.000	71.510	73.180	51.881	6,681,188
2026-02-05	75.160	76.190	73.010	73.460	52.080	9,318,439
2026-02-04	79.110	79.500	75.080	76.630	54.327	11,478,342
2026-02-03	79.000	81.930	78.020	80.630	57.163	12,448,921
2026-02-02	80.260	81.720	77.400	77.510	54.951	8,422,396
2026-01-30	77.670	83.160	76.760	81.170	57.546	12,264,564
2026-01-29	82.330	82.330	78.220	78.240	55.469	11,422,195
2026-01-28	86.900	86.900	81.880	82.340	58.375	10,608,315
2026-01-27	84.180	85.700	80.390	85.240	60.431	17,276,426
2026-01-26	78.000	86.920	78.000	86.400	61.254	31,158,458
2026-01-23	76.600	76.880	75.200	76.490	54.228	9,476,389
2026-01-22	75.960	78.370	75.800	76.790	54.441	8,985,405
2026-01-21	73.700	75.850	73.450	75.460	53.498	8,602,788
2026-01-20	76.060	77.000	73.780	74.350	52.711	11,675,891
2026-01-19	85.740	85.740	75.600	76.090	53.944	30,760,953

← NewerPage 3 of 5 · 243 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.