Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 71.800 | 75.650 | 70.360 | 72.010 | 36.141 | 35,285,810 |
| 2025-01-20 | 69.030 | 71.700 | 68.270 | 71.000 | 35.634 | 19,458,606 |
| 2025-01-17 | 69.000 | 71.520 | 69.000 | 70.380 | 35.323 | 18,333,992 |
| 2025-01-16 | 68.100 | 71.420 | 67.910 | 69.620 | 34.941 | 28,873,264 |
| 2025-01-15 | 68.000 | 69.370 | 67.470 | 68.060 | 34.158 | 16,890,581 |
| 2025-01-14 | 65.000 | 68.620 | 63.500 | 68.500 | 34.379 | 26,640,904 |
| 2025-01-13 | 62.840 | 64.500 | 62.000 | 63.200 | 31.719 | 21,674,582 |
| 2025-01-10 | 70.620 | 70.800 | 64.010 | 64.110 | 32.176 | 36,094,738 |
| 2025-01-09 | 70.370 | 73.640 | 69.380 | 72.940 | 36.608 | 35,705,975 |
| 2025-01-08 | 68.210 | 71.500 | 66.600 | 71.500 | 35.885 | 27,849,459 |
| 2025-01-07 | 67.220 | 70.500 | 66.090 | 70.140 | 35.202 | 30,007,162 |
| 2025-01-06 | 68.250 | 70.280 | 66.000 | 67.010 | 33.631 | 19,943,198 |
| 2025-01-03 | 69.270 | 70.930 | 67.190 | 68.240 | 34.249 | 19,556,051 |
| 2025-01-02 | 70.200 | 72.730 | 68.500 | 69.940 | 35.102 | 25,975,955 |
| 2024-12-31 | 73.200 | 75.370 | 72.000 | 72.200 | 36.236 | 26,409,840 |
| 2024-12-30 | 75.700 | 77.660 | 72.810 | 73.070 | 36.673 | 30,942,904 |
| 2024-12-27 | 81.010 | 81.670 | 73.850 | 74.210 | 37.245 | 43,076,391 |
| 2024-12-26 | 76.850 | 85.440 | 75.050 | 84.840 | 42.580 | 44,660,031 |
| 2024-12-25 | 75.670 | 78.920 | 73.320 | 78.410 | 39.353 | 40,321,378 |
| 2024-12-24 | 76.000 | 78.380 | 72.500 | 76.300 | 38.294 | 44,903,794 |
| 2024-12-23 | 74.960 | 85.680 | 74.810 | 75.100 | 37.692 | 48,301,394 |
| 2024-12-20 | 69.000 | 79.790 | 67.880 | 72.630 | 36.452 | 48,147,904 |
| 2024-12-19 | 56.870 | 67.870 | 56.870 | 67.870 | 34.063 | 20,174,576 |
| 2024-12-18 | 54.000 | 58.500 | 54.000 | 56.560 | 28.387 | 21,137,837 |
| 2024-12-17 | 52.160 | 58.870 | 52.080 | 56.200 | 28.206 | 23,581,425 |
| 2024-12-16 | 51.790 | 54.320 | 49.300 | 53.050 | 26.625 | 16,428,139 |
| 2024-12-13 | 49.020 | 50.580 | 48.790 | 49.700 | 24.944 | 5,247,280 |
| 2024-12-12 | 49.500 | 50.510 | 49.010 | 49.400 | 24.793 | 4,328,264 |
| 2024-12-11 | 48.910 | 49.930 | 47.850 | 49.780 | 24.984 | 5,234,959 |
| 2024-12-10 | 49.600 | 50.500 | 48.230 | 48.460 | 24.321 | 3,506,262 |
| 2024-12-09 | 48.860 | 49.370 | 47.400 | 48.370 | 24.276 | 4,400,980 |
| 2024-12-06 | 49.160 | 49.630 | 48.190 | 48.860 | 24.522 | 2,784,036 |
| 2024-12-05 | 48.570 | 49.330 | 48.210 | 48.760 | 24.472 | 3,330,801 |
| 2024-12-04 | 49.500 | 50.260 | 48.020 | 48.400 | 24.291 | 4,414,504 |
| 2024-12-03 | 49.860 | 49.990 | 48.810 | 49.700 | 24.944 | 4,606,192 |
| 2024-12-02 | 48.810 | 50.350 | 48.680 | 49.700 | 24.944 | 5,578,226 |
| 2024-11-29 | 49.290 | 50.490 | 48.760 | 49.030 | 24.607 | 5,512,501 |
| 2024-11-28 | 50.160 | 50.350 | 48.810 | 49.080 | 24.633 | 3,625,066 |
| 2024-11-27 | 48.500 | 50.190 | 47.870 | 50.080 | 25.134 | 3,773,781 |
| 2024-11-26 | 49.500 | 50.580 | 48.900 | 49.020 | 24.602 | 3,971,080 |
| 2024-11-25 | 49.440 | 49.440 | 48.160 | 49.010 | 24.597 | 5,378,408 |
| 2024-11-22 | 52.000 | 52.450 | 49.000 | 49.440 | 24.813 | 4,580,641 |
| 2024-11-21 | 52.100 | 52.390 | 50.950 | 51.530 | 25.862 | 4,493,635 |
| 2024-11-20 | 51.450 | 53.000 | 50.900 | 52.100 | 26.148 | 4,585,320 |
| 2024-11-19 | 50.600 | 51.880 | 49.770 | 51.500 | 25.847 | 5,726,656 |
| 2024-11-18 | 51.340 | 52.500 | 49.480 | 50.690 | 25.441 | 8,699,382 |
| 2024-11-15 | 52.190 | 53.810 | 51.180 | 51.180 | 25.687 | 6,826,848 |
| 2024-11-14 | 54.280 | 57.950 | 53.000 | 53.490 | 26.846 | 13,071,470 |
| 2024-11-13 | 53.160 | 55.120 | 52.620 | 54.000 | 27.102 | 6,264,435 |
| 2024-11-12 | 54.200 | 54.520 | 52.550 | 53.370 | 26.786 | 6,926,026 |
| 2024-11-11 | 52.920 | 55.500 | 52.830 | 54.130 | 27.167 | 7,992,738 |
| 2024-11-08 | 52.990 | 54.910 | 52.070 | 52.920 | 26.560 | 7,162,228 |
| 2024-11-07 | 52.140 | 53.260 | 51.380 | 52.070 | 26.133 | 5,296,076 |
| 2024-11-06 | 52.830 | 53.750 | 52.000 | 52.710 | 26.454 | 6,211,823 |
| 2024-11-05 | 51.580 | 53.350 | 51.360 | 53.080 | 26.640 | 7,659,142 |
| 2024-11-04 | 49.980 | 52.180 | 49.770 | 51.840 | 26.018 | 6,518,639 |
| 2024-11-01 | 51.280 | 51.390 | 49.710 | 49.960 | 25.074 | 6,633,810 |
| 2024-10-31 | 50.450 | 53.380 | 49.810 | 51.390 | 25.792 | 8,581,204 |
| 2024-10-30 | 49.750 | 51.940 | 49.650 | 50.700 | 25.446 | 7,244,622 |
| 2024-10-29 | 49.990 | 51.310 | 49.810 | 50.180 | 25.185 | 7,974,569 |
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.