Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	85.450	87.300	84.240	86.600	61.396	13,511,213
2026-01-15	88.500	89.900	84.020	85.470	60.594	15,816,815
2026-01-14	83.700	90.290	83.380	88.640	62.842	25,703,149
2026-01-13	89.790	89.850	82.660	83.010	58.850	18,017,642
2026-01-12	85.860	90.690	85.860	88.880	63.012	25,990,091
2026-01-09	84.720	87.280	81.700	85.830	60.850	21,671,374
2026-01-08	87.280	89.160	84.500	85.490	60.609	12,152,604
2026-01-07	86.390	89.260	85.930	87.710	62.183	11,294,869
2026-01-06	89.160	89.200	85.100	86.340	61.211	14,928,963
2026-01-05	89.180	91.900	88.020	89.980	63.792	12,887,188
2025-12-31	89.650	90.950	87.040	88.800	62.955	10,488,108
2025-12-30	86.710	92.800	86.520	89.450	63.416	15,999,193
2025-12-29	82.500	91.000	82.500	88.490	62.736	23,263,623
2025-12-26	81.700	84.500	80.520	82.800	58.702	11,547,471
2025-12-25	83.200	83.270	80.320	82.490	58.482	9,578,605
2025-12-24	84.600	84.830	82.130	83.220	58.999	14,126,974
2025-12-23	81.690	86.500	80.800	84.600	59.978	18,456,178
2025-12-22	79.980	82.500	79.500	81.690	57.915	12,971,740
2025-12-19	81.390	81.900	78.300	78.810	55.873	9,742,806
2025-12-18	82.040	83.150	80.530	80.590	57.135	11,906,565
2025-12-17	77.590	85.100	77.360	83.520	59.212	18,156,970
2025-12-16	78.510	79.500	76.000	77.450	54.909	11,716,054
2025-12-15	82.040	83.250	78.300	78.820	55.880	15,481,571
2025-12-12	81.130	85.920	79.780	83.530	59.219	20,434,783
2025-12-11	86.980	86.980	81.850	81.940	58.092	13,505,263
2025-12-10	86.000	87.250	84.190	86.980	61.665	18,340,216
2025-12-09	85.540	89.920	84.500	88.050	62.424	32,631,338
2025-12-08	73.160	83.800	73.100	82.000	58.134	27,053,993
2025-12-05	72.800	74.380	72.300	73.720	52.264	7,384,897
2025-12-04	73.070	73.890	71.810	72.930	51.704	6,794,351
2025-12-03	75.110	75.990	73.020	73.180	51.881	9,282,815
2025-12-02	74.820	76.100	74.160	75.500	53.526	9,693,722
2025-12-01	74.050	76.880	72.930	75.270	53.363	12,226,323
2025-11-28	73.310	74.880	72.060	74.050	52.498	8,994,713
2025-11-27	73.260	76.290	73.240	73.700	52.250	11,458,589
2025-11-26	73.000	75.680	72.000	74.000	52.463	16,247,049
2025-11-25	69.960	74.410	69.960	73.740	52.278	17,866,932
2025-11-24	66.410	70.680	66.360	69.570	49.322	14,649,132
2025-11-21	67.040	68.150	65.000	66.250	46.968	7,775,025
2025-11-20	69.000	70.390	67.760	68.380	48.478	6,524,921
2025-11-19	68.760	69.860	67.820	68.230	48.372	5,958,845
2025-11-18	68.200	69.860	67.580	68.700	48.705	5,673,293
2025-11-17	68.440	69.260	68.030	68.680	48.691	4,837,776
2025-11-14	69.500	70.060	68.340	68.620	48.649	5,184,930
2025-11-13	68.910	69.970	68.800	69.890	49.549	4,847,370
2025-11-12	69.620	69.930	68.400	69.050	48.953	4,705,747
2025-11-11	72.390	72.750	69.720	69.930	49.577	6,701,294
2025-11-10	73.480	73.960	70.850	71.820	50.917	7,141,912
2025-11-07	72.390	74.200	72.120	73.140	51.853	8,523,704
2025-11-06	70.840	74.190	70.840	73.260	51.938	13,147,240
2025-11-05	70.300	71.000	69.500	70.420	49.925	7,540,352
2025-11-04	73.200	73.200	70.440	71.280	50.534	9,182,690
2025-11-03	73.800	73.990	71.880	73.260	51.938	9,446,590
2025-10-31	75.370	75.740	74.160	74.310	52.683	8,575,909
2025-10-30	78.600	78.780	75.400	75.400	53.455	11,486,799
2025-10-29	77.450	79.000	75.670	78.840	55.894	11,375,715
2025-10-28	78.000	78.600	76.280	76.860	54.490	14,837,193
2025-10-27	80.220	80.750	77.210	78.720	55.809	14,427,876
2025-10-24	77.360	78.510	76.180	78.390	55.575	12,357,841
2025-10-23	76.640	77.240	74.000	76.710	54.384	15,579,753

← NewerPage 4 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.