Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	26.700	27.070	26.430	26.470	26.362	3,013,087
2024-07-23	27.750	27.890	26.780	26.780	26.671	3,782,800
2024-07-22	27.700	28.050	27.530	27.720	27.607	2,964,500
2024-07-19	27.140	28.090	27.110	27.730	27.617	4,094,600
2024-07-18	27.430	27.510	26.700	27.360	27.248	3,850,190
2024-07-17	28.040	28.370	27.610	27.610	27.497	3,507,100
2024-07-16	27.770	28.590	27.620	28.370	28.005	3,515,408
2024-07-15	28.370	28.370	27.830	27.960	27.600	2,692,333
2024-07-12	28.850	28.850	28.250	28.450	28.084	3,624,600
2024-07-11	28.720	29.050	28.410	28.930	28.558	5,165,871
2024-07-10	28.020	28.500	27.930	28.080	27.719	3,709,390
2024-07-09	27.100	28.350	26.960	28.230	27.867	5,184,390
2024-07-08	27.940	27.940	27.000	27.130	26.781	3,596,400
2024-07-05	27.680	28.290	27.370	28.070	27.709	3,336,601
2024-07-04	28.400	28.480	27.570	27.670	27.314	3,178,000
2024-07-03	28.950	28.970	28.170	28.200	27.837	3,436,700
2024-07-02	29.190	29.420	28.740	28.890	28.518	3,043,100
2024-07-01	28.960	29.310	28.520	29.300	28.923	3,592,658
2024-06-28	28.730	29.690	28.730	29.110	28.736	4,849,700
2024-06-27	29.280	29.540	28.700	28.860	28.489	5,073,700
2024-06-26	28.090	29.630	27.780	29.500	29.121	6,608,024
2024-06-25	28.480	28.670	27.560	27.930	27.571	4,802,736
2024-06-24	29.730	29.890	28.260	28.370	28.005	5,913,470
2024-06-21	29.830	30.230	29.350	30.050	29.663	4,062,900
2024-06-20	30.910	30.920	29.700	29.730	29.348	5,423,209
2024-06-19	31.610	31.790	30.930	30.930	30.532	4,621,164
2024-06-18	31.220	31.910	31.220	31.600	31.194	5,087,300
2024-06-17	31.470	31.680	31.200	31.300	30.897	4,344,800
2024-06-14	30.880	31.690	30.450	31.630	31.223	6,257,046
2024-06-13	31.160	31.260	30.780	30.860	30.463	4,532,670
2024-06-12	30.650	31.260	30.500	31.140	30.739	4,216,328
2024-06-11	29.790	30.660	29.460	30.640	30.246	4,642,432
2024-06-07	30.340	30.580	29.660	30.110	29.723	5,354,682
2024-06-06	31.310	31.470	29.970	30.060	29.673	7,119,765
2024-06-05	31.330	31.640	31.080	31.090	30.690	3,351,528
2024-06-04	31.800	31.810	30.920	31.610	31.203	5,825,617
2024-06-03	31.760	32.100	31.350	31.900	31.490	5,369,128
2024-05-31	31.500	32.540	31.500	31.760	31.351	6,189,432
2024-05-30	31.860	31.900	31.190	31.400	30.996	5,825,594
2024-05-29	31.920	32.700	31.890	32.050	31.638	7,167,955
2024-05-28	33.840	33.870	31.650	31.840	31.430	12,930,990
2024-05-27	34.810	35.070	33.400	34.130	33.691	9,102,763
2024-05-24	34.800	35.500	34.520	34.850	34.402	14,571,140
2024-05-23	33.980	35.270	33.140	35.190	34.737	16,683,789
2024-05-22	33.680	33.930	33.380	33.740	33.306	4,584,507
2024-05-21	34.390	34.550	33.730	33.820	33.385	6,576,628
2024-05-20	34.140	34.640	33.600	34.460	34.017	11,153,750
2024-05-17	32.600	33.130	32.250	33.130	32.704	5,614,400
2024-05-16	32.550	33.080	32.450	32.600	32.181	7,082,896
2024-05-15	32.980	32.990	32.200	32.300	31.884	4,657,377
2024-05-14	32.400	32.980	32.400	32.840	32.418	6,164,203
2024-05-13	32.640	32.880	32.100	32.170	31.756	6,303,178
2024-05-10	34.050	34.070	32.880	32.990	32.566	8,167,519
2024-05-09	33.750	34.180	33.740	33.900	33.464	5,488,331
2024-05-08	34.810	34.810	33.590	33.730	33.296	8,245,744
2024-05-07	35.100	35.480	34.710	35.000	34.550	8,146,555
2024-05-06	35.880	36.100	34.890	35.230	34.777	12,316,840
2024-04-30	36.000	36.480	34.790	35.440	34.984	18,939,109
2024-04-29	36.290	37.600	35.880	37.450	36.968	13,757,270
2024-04-26	34.550	36.050	34.380	35.860	35.399	13,339,460

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0600 CNY
2025-07-08	0.1300 CNY
2024-07-17	0.2500 CNY
2023-06-14	0.2500 CNY
2022-07-11	0.2000 CNY
2021-06-07	0.1500 CNY
2020-07-06	0.1200 CNY
2019-07-10	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.