Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 70.000 | 72.000 | 69.260 | 70.360 | 35.313 | 15,249,102 |
| 2025-04-23 | 68.600 | 71.000 | 68.380 | 69.960 | 35.112 | 14,879,221 |
| 2025-04-22 | 69.000 | 69.700 | 68.100 | 68.120 | 34.188 | 8,005,027 |
| 2025-04-21 | 68.000 | 69.880 | 68.000 | 69.600 | 34.931 | 10,755,181 |
| 2025-04-18 | 67.770 | 68.730 | 67.150 | 68.290 | 34.274 | 8,777,202 |
| 2025-04-17 | 68.840 | 69.890 | 67.900 | 67.940 | 34.098 | 12,272,747 |
| 2025-04-16 | 68.500 | 70.480 | 68.000 | 69.640 | 34.951 | 13,619,181 |
| 2025-04-15 | 69.790 | 69.790 | 67.850 | 69.020 | 34.640 | 9,972,189 |
| 2025-04-14 | 69.040 | 70.560 | 68.600 | 68.890 | 34.575 | 15,290,382 |
| 2025-04-11 | 66.150 | 68.960 | 66.110 | 67.230 | 33.742 | 17,720,685 |
| 2025-04-10 | 68.000 | 69.960 | 66.210 | 66.270 | 33.260 | 21,015,454 |
| 2025-04-09 | 58.290 | 62.000 | 55.700 | 61.420 | 30.826 | 13,583,492 |
| 2025-04-08 | 60.000 | 62.500 | 58.120 | 60.040 | 30.133 | 12,635,141 |
| 2025-04-07 | 64.000 | 67.200 | 56.940 | 58.890 | 29.556 | 16,844,478 |
| 2025-04-03 | 68.600 | 72.340 | 68.100 | 71.180 | 35.724 | 16,618,404 |
| 2025-04-02 | 68.790 | 69.500 | 68.380 | 69.020 | 34.640 | 6,461,305 |
| 2025-04-01 | 69.780 | 69.870 | 68.500 | 68.770 | 34.515 | 6,924,429 |
| 2025-03-31 | 67.580 | 69.970 | 67.300 | 69.520 | 34.891 | 8,923,431 |
| 2025-03-28 | 67.780 | 70.050 | 67.730 | 68.300 | 34.279 | 10,548,599 |
| 2025-03-27 | 67.780 | 68.930 | 67.360 | 67.620 | 33.938 | 6,810,206 |
| 2025-03-26 | 67.000 | 68.450 | 67.000 | 67.630 | 33.943 | 6,821,137 |
| 2025-03-25 | 70.750 | 71.590 | 66.960 | 67.210 | 33.732 | 12,266,534 |
| 2025-03-24 | 71.460 | 72.460 | 68.880 | 70.990 | 35.629 | 10,635,660 |
| 2025-03-21 | 73.000 | 73.780 | 71.400 | 71.510 | 35.890 | 11,758,588 |
| 2025-03-20 | 76.560 | 77.200 | 73.570 | 73.610 | 36.944 | 18,204,738 |
| 2025-03-19 | 80.580 | 80.890 | 76.880 | 77.100 | 38.695 | 13,133,335 |
| 2025-03-18 | 82.000 | 82.630 | 79.700 | 79.880 | 40.091 | 14,340,776 |
| 2025-03-17 | 80.830 | 83.300 | 79.200 | 81.800 | 41.054 | 17,553,102 |
| 2025-03-14 | 76.540 | 81.660 | 75.690 | 81.370 | 40.838 | 18,415,689 |
| 2025-03-13 | 79.360 | 80.500 | 76.400 | 76.510 | 38.399 | 14,516,682 |
| 2025-03-12 | 78.850 | 84.500 | 78.250 | 80.000 | 40.151 | 25,579,820 |
| 2025-03-11 | 75.000 | 78.300 | 74.700 | 77.970 | 39.132 | 11,082,881 |
| 2025-03-10 | 76.120 | 77.770 | 75.080 | 77.040 | 38.665 | 11,809,072 |
| 2025-03-07 | 79.000 | 81.800 | 76.390 | 77.520 | 38.906 | 22,074,226 |
| 2025-03-06 | 78.000 | 80.880 | 76.950 | 78.890 | 39.594 | 25,023,788 |
| 2025-03-05 | 74.300 | 78.250 | 72.730 | 77.900 | 39.097 | 22,707,129 |
| 2025-03-04 | 71.800 | 74.310 | 70.940 | 73.520 | 36.899 | 13,285,978 |
| 2025-03-03 | 74.100 | 75.850 | 72.210 | 73.390 | 36.833 | 17,070,474 |
| 2025-02-28 | 79.540 | 80.500 | 73.800 | 74.180 | 37.230 | 19,165,059 |
| 2025-02-27 | 85.060 | 85.250 | 78.610 | 81.160 | 40.733 | 27,064,950 |
| 2025-02-26 | 85.000 | 88.000 | 80.450 | 84.780 | 42.550 | 31,756,852 |
| 2025-02-25 | 85.930 | 86.980 | 82.700 | 83.450 | 41.882 | 33,242,512 |
| 2025-02-24 | 88.150 | 94.660 | 85.000 | 89.610 | 44.974 | 43,644,205 |
| 2025-02-21 | 75.500 | 84.830 | 74.000 | 84.830 | 42.575 | 39,824,301 |
| 2025-02-20 | 71.460 | 72.250 | 69.620 | 70.690 | 35.478 | 13,694,284 |
| 2025-02-19 | 70.530 | 72.200 | 69.360 | 71.940 | 36.106 | 18,059,669 |
| 2025-02-18 | 76.900 | 78.440 | 70.360 | 70.990 | 35.629 | 28,187,539 |
| 2025-02-17 | 74.920 | 82.880 | 73.500 | 78.830 | 39.564 | 32,051,989 |
| 2025-02-14 | 70.010 | 73.580 | 69.800 | 71.060 | 35.664 | 22,562,853 |
| 2025-02-13 | 70.650 | 70.840 | 68.680 | 69.220 | 34.741 | 17,025,964 |
| 2025-02-12 | 68.470 | 71.900 | 68.000 | 70.350 | 35.308 | 23,987,654 |
| 2025-02-11 | 67.860 | 68.360 | 66.870 | 67.100 | 33.677 | 10,574,128 |
| 2025-02-10 | 69.000 | 69.000 | 65.580 | 67.990 | 34.123 | 16,550,433 |
| 2025-02-07 | 65.600 | 69.640 | 64.810 | 68.420 | 34.339 | 18,833,892 |
| 2025-02-06 | 63.600 | 66.060 | 62.480 | 65.600 | 32.924 | 15,830,189 |
| 2025-02-05 | 64.000 | 64.600 | 60.130 | 63.570 | 31.905 | 20,972,178 |
| 2025-01-27 | 69.900 | 69.980 | 65.470 | 65.500 | 32.874 | 22,158,486 |
| 2025-01-24 | 70.000 | 73.150 | 69.510 | 71.960 | 36.116 | 18,959,955 |
| 2025-01-23 | 72.270 | 75.620 | 70.200 | 70.530 | 35.398 | 23,472,547 |
| 2025-01-22 | 70.940 | 73.500 | 70.700 | 72.060 | 36.166 | 24,495,627 |
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.