Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 81.550 | 83.820 | 75.500 | 82.200 | 82.200 | 12,095,280 |
| 2026-10-19 | 81.540 | 82.760 | 79.000 | 81.880 | 81.880 | 9,528,513 |
| 2026-10-16 | 85.100 | 86.570 | 80.890 | 81.780 | 81.780 | 12,624,682 |
| 2026-10-15 | 87.080 | 88.190 | 82.000 | 83.750 | 83.750 | 15,328,509 |
| 2026-10-14 | 91.670 | 95.210 | 91.460 | 91.640 | 91.640 | 7,758,989 |
| 2026-10-13 | 91.760 | 94.660 | 88.900 | 93.620 | 93.620 | 7,834,100 |
| 2026-10-12 | 96.480 | 96.760 | 92.600 | 93.010 | 93.010 | 9,031,729 |
| 2026-10-09 | 96.000 | 97.990 | 91.060 | 97.160 | 97.160 | 9,916,234 |
| 2026-10-08 | 100.50 | 102.00 | 96.840 | 97.700 | 97.700 | 7,785,137 |
| 2026-09-30 | 103.60 | 104.34 | 100.22 | 100.74 | 100.74 | 6,798,679 |
| 2026-09-29 | 102.13 | 103.89 | 101.33 | 102.89 | 102.89 | 7,665,536 |
| 2026-09-28 | 110.98 | 111.50 | 102.01 | 102.37 | 102.37 | 12,156,734 |
| 2026-09-24 | 113.78 | 114.75 | 111.66 | 111.70 | 111.70 | 7,295,467 |
| 2026-09-23 | 113.54 | 115.68 | 112.42 | 114.16 | 114.16 | 9,556,559 |
| 2026-09-22 | 117.50 | 118.28 | 112.90 | 113.53 | 113.53 | 14,280,127 |
| 2026-09-21 | 118.30 | 118.90 | 115.31 | 116.46 | 116.46 | 10,009,715 |
Page 1 of 1 · 16 trading days
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.