Ruijie Networks Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	76.640	77.240	74.000	76.710	54.384	15,579,753
2025-10-22	80.000	80.000	75.600	77.500	54.944	22,672,094
2025-10-21	83.580	86.170	83.560	85.800	60.828	10,863,004
2025-10-20	83.940	85.720	82.070	83.560	59.240	12,209,452
2025-10-17	84.900	87.080	82.630	84.500	59.907	12,700,108
2025-10-16	84.000	85.090	82.550	83.300	59.056	6,666,203
2025-10-15	83.360	84.310	81.500	84.060	59.595	6,355,070
2025-10-14	87.000	88.200	82.800	83.270	59.035	9,521,436
2025-10-13	81.620	86.380	81.620	85.890	60.892	9,782,420
2025-10-10	90.740	91.170	86.950	87.890	62.310	11,238,075
2025-10-09	90.200	95.650	90.200	91.930	65.174	17,814,516
2025-09-30	90.470	93.500	88.900	89.410	63.388	10,217,539
2025-09-29	89.380	91.500	88.600	89.390	63.374	10,937,833
2025-09-26	94.010	96.160	90.300	90.390	64.083	14,000,862
2025-09-25	95.980	98.850	94.130	95.750	67.883	19,072,556
2025-09-24	89.970	94.890	89.040	94.020	66.656	14,365,422
2025-09-23	96.480	98.500	88.590	92.290	65.430	17,922,554
2025-09-22	90.550	94.770	90.300	94.360	66.897	14,792,883
2025-09-19	94.010	96.500	90.390	91.270	64.706	15,985,277
2025-09-18	91.180	95.280	89.280	92.860	65.834	20,202,761
2025-09-17	91.000	93.000	89.510	91.480	64.855	12,407,390
2025-09-16	92.830	93.200	89.500	91.180	64.643	13,651,076
2025-09-15	89.810	95.550	87.520	93.200	66.075	18,824,434
2025-09-12	88.900	94.840	87.900	92.150	65.330	21,035,859
2025-09-11	85.750	91.780	84.300	89.670	63.572	22,308,430
2025-09-10	84.730	85.750	83.010	84.450	59.871	14,748,994
2025-09-09	83.330	84.800	81.730	82.900	58.772	10,188,700
2025-09-08	85.000	85.780	82.620	84.000	59.552	14,603,338
2025-09-05	82.380	85.910	80.800	85.280	60.460	17,605,076
2025-09-04	90.310	91.000	80.220	82.320	58.361	24,924,944
2025-09-03	90.000	92.500	86.790	90.310	64.026	19,078,002
2025-09-02	100.98	102.00	89.580	91.540	64.898	32,260,338
2025-09-01	93.280	106.80	92.000	103.61	73.455	33,767,859
2025-08-29	92.000	92.000	87.870	89.300	63.310	21,028,887
2025-08-28	88.680	94.900	88.500	93.700	66.429	25,480,172
2025-08-27	89.070	93.500	88.360	88.690	62.877	24,046,165
2025-08-26	91.090	92.120	88.610	88.930	63.047	22,849,642
2025-08-25	95.500	98.000	89.950	91.080	64.572	30,142,296
2025-08-22	81.850	94.000	80.100	90.150	63.912	32,104,969
2025-08-21	83.590	83.990	80.550	81.240	57.596	14,301,120
2025-08-20	81.000	85.000	77.000	83.560	59.240	23,760,875
2025-08-19	84.770	86.660	81.840	83.500	59.198	32,502,314
2025-08-18	69.000	81.850	68.680	81.850	58.028	28,517,497
2025-08-15	67.010	68.480	66.510	68.210	48.358	16,255,141
2025-08-14	68.000	69.880	67.030	67.460	47.826	20,151,171
2025-08-13	68.100	68.850	66.510	68.160	48.322	20,441,083
2025-08-12	64.900	68.660	64.100	67.620	47.940	21,807,272
2025-08-11	61.770	64.940	61.660	64.900	46.011	16,861,285
2025-08-08	64.130	64.180	62.020	62.020	43.969	10,439,280
2025-08-07	63.810	67.370	62.850	64.180	45.501	17,865,476
2025-08-06	62.000	64.190	61.680	63.590	45.083	12,992,918
2025-08-05	62.380	62.760	60.900	62.190	44.090	12,434,305
2025-08-04	61.510	62.860	61.310	62.070	44.005	11,595,593
2025-08-01	64.660	64.800	61.000	62.260	44.140	15,556,485
2025-07-31	62.340	66.660	62.050	63.410	44.955	24,094,492
2025-07-30	63.340	63.640	61.250	61.920	43.899	12,510,891
2025-07-29	61.350	64.300	61.000	64.160	45.487	16,978,115
2025-07-28	60.830	61.960	60.820	61.550	43.636	10,785,233
2025-07-25	60.660	61.390	60.370	60.810	43.112	9,631,826
2025-07-24	63.500	63.580	60.200	60.520	42.906	19,242,222

← NewerPage 5 of 16 · 948 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.