Ruijie Networks Co. Ltd. A historical data

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

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
2026-09-18	117.77	119.50	114.00	117.55	117.55	16,143,095
2026-09-17	114.24	119.02	111.94	116.08	116.08	20,423,109
2026-09-16	106.85	113.39	105.20	112.73	112.73	19,362,232
2026-09-15	106.01	108.52	104.96	106.10	106.10	9,329,955
2026-09-14	105.10	108.08	103.50	106.01	106.01	8,794,923
2026-09-11	106.42	108.20	103.69	106.93	106.93	11,651,138
2026-09-10	109.63	110.50	108.10	108.56	108.56	7,764,008
2026-09-09	112.22	112.66	108.30	110.06	110.06	10,834,795
2026-09-08	111.89	113.96	109.53	110.18	110.18	12,862,441
2026-09-07	111.78	112.50	108.88	111.99	111.99	14,403,307
2026-09-04	118.50	118.77	108.88	109.70	109.70	18,955,473
2026-09-03	123.00	123.80	115.00	117.11	117.11	14,646,161
2026-09-02	117.50	125.00	117.50	120.90	120.90	15,818,259
2026-09-01	126.84	127.10	119.09	119.37	119.37	17,191,119
2026-08-31	114.70	131.94	114.24	127.33	127.33	25,360,922
2026-08-28	117.88	126.88	117.88	119.40	119.40	22,150,762
2026-08-27	119.01	120.90	116.03	120.25	120.25	19,012,959
2026-08-26	116.00	118.32	113.37	115.06	115.06	13,222,452
2026-08-25	113.28	118.00	111.10	115.73	115.73	14,145,351
2026-08-24	124.21	125.86	113.63	115.90	115.90	22,613,015
2026-08-21	122.99	129.46	122.70	126.97	126.97	23,041,145
2026-08-20	124.02	125.97	119.50	123.30	123.30	18,972,330
2026-08-19	132.04	134.47	121.17	121.82	121.82	29,741,000
2026-08-18	147.00	149.30	136.50	136.99	136.99	29,476,977
2026-08-17	144.00	148.00	139.04	148.00	148.00	29,913,759
2026-08-14	143.08	148.70	139.29	143.90	143.90	31,987,801
2026-08-13	129.00	148.80	128.00	143.30	143.30	39,410,770
2026-08-12	127.89	129.00	121.44	126.23	126.23	24,278,705
2026-08-11	123.10	132.96	120.12	127.70	127.70	33,640,812
2026-08-10	121.01	122.58	113.13	121.20	121.20	26,813,053
2026-08-07	119.21	121.99	114.13	118.17	118.17	31,201,135
2026-08-06	109.49	125.45	108.60	119.18	119.18	36,709,490
2026-08-05	108.59	123.22	108.59	115.52	115.52	36,691,522
2026-08-04	109.11	110.00	101.90	107.59	107.59	28,074,894
2026-08-03	114.81	120.08	103.13	107.02	107.02	26,287,174
2026-07-31	110.00	120.99	107.00	118.00	118.00	30,514,110
2026-07-30	105.74	109.30	99.900	102.00	102.00	27,315,512
2026-07-29	112.00	114.86	98.500	105.00	105.00	39,028,407
2026-07-28	122.00	125.50	115.00	115.40	115.40	36,868,597
2026-07-27	128.02	132.66	121.00	130.64	130.64	35,985,700
2026-07-24	123.73	137.88	121.74	132.00	132.00	35,703,266
2026-07-23	132.30	139.47	124.08	126.80	126.80	44,946,305
2026-07-22	107.76	133.03	107.03	126.00	126.00	50,890,886
2026-07-21	100.50	111.01	89.000	110.86	110.86	39,801,765

Page 1 of 3 · 121 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.