Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	34.310	34.620	33.880	34.080	33.642	6,845,555
2024-04-24	33.070	34.770	33.030	34.770	34.323	9,978,934
2024-04-23	33.380	33.550	32.590	32.800	32.378	5,965,155
2024-04-22	32.920	33.580	32.350	32.960	32.536	6,706,039
2024-04-19	34.430	34.830	33.580	33.900	33.464	6,971,042
2024-04-18	34.340	35.560	33.700	34.690	34.244	10,099,670
2024-04-17	33.430	35.050	33.340	34.870	34.421	10,549,900
2024-04-16	34.220	34.670	32.710	32.840	32.418	9,623,400
2024-04-15	35.470	35.830	33.810	34.460	34.017	11,688,790
2024-04-12	35.900	36.610	35.690	35.720	35.261	9,520,900
2024-04-11	34.910	36.500	34.800	35.650	35.191	10,229,550
2024-04-10	36.200	36.220	34.600	35.040	34.589	11,019,290
2024-04-09	36.780	37.150	36.000	36.280	35.813	8,423,518
2024-04-08	37.390	37.820	36.650	36.810	36.336	9,243,567
2024-04-03	37.800	38.110	36.700	37.020	36.544	10,828,190
2024-04-02	40.210	40.220	37.800	38.000	37.511	20,331,189
2024-04-01	40.650	41.290	39.950	40.390	39.870	15,753,630
2024-03-29	40.510	41.550	39.880	40.560	40.038	17,330,039
2024-03-28	38.770	41.430	38.770	41.010	40.482	23,871,789
2024-03-27	40.600	42.080	38.670	39.000	38.498	29,491,500
2024-03-26	45.700	46.630	42.120	42.120	41.578	42,307,930
2024-03-25	48.000	49.610	46.510	46.800	46.198	57,531,129
2024-03-22	42.000	45.100	41.200	45.100	44.520	30,621,670
2024-03-21	43.790	44.800	40.830	41.000	40.473	28,473,539
2024-03-20	39.710	41.230	39.400	41.230	40.700	16,434,859
2024-03-19	40.150	41.080	39.430	39.980	39.466	12,021,090
2024-03-18	40.300	40.440	39.500	40.200	39.683	9,844,756
2024-03-15	39.000	40.800	38.860	40.150	39.634	12,268,780
2024-03-14	38.930	39.500	38.500	39.250	38.745	9,218,456
2024-03-13	39.330	40.000	38.860	39.380	38.873	12,789,890
2024-03-12	38.750	39.800	38.280	38.760	38.261	10,348,660
2024-03-11	37.400	39.110	37.070	38.980	38.479	10,789,820
2024-03-08	36.940	38.340	36.480	38.190	37.699	11,788,670
2024-03-07	38.300	38.500	36.420	36.570	36.100	13,028,740
2024-03-06	38.000	38.560	37.620	38.210	37.718	10,691,730
2024-03-05	39.580	40.030	38.230	38.500	38.005	17,439,920
2024-03-04	39.190	41.300	38.700	40.400	39.880	18,708,660
2024-03-01	39.150	39.970	38.390	39.200	38.696	17,501,109
2024-02-29	36.830	40.150	36.800	39.790	39.278	21,565,590
2024-02-28	39.790	41.000	37.180	37.390	36.909	28,303,330
2024-02-27	34.800	37.760	34.600	37.760	37.274	13,327,080
2024-02-26	34.160	35.340	33.510	34.330	33.888	12,758,490
2024-02-23	33.130	34.160	32.500	34.100	33.661	13,396,520
2024-02-22	31.780	32.860	31.700	32.800	32.378	13,316,970
2024-02-21	30.850	31.960	30.720	30.920	30.522	12,713,180
2024-02-20	30.710	30.880	30.120	30.710	30.315	10,267,970
2024-02-19	30.000	31.330	29.860	31.330	30.927	15,629,270
2024-02-08	27.910	29.350	27.910	29.150	28.775	11,588,770
2024-02-07	26.400	28.670	26.220	27.590	27.235	11,094,000
2024-02-06	24.350	27.060	23.660	26.400	26.060	13,012,800
2024-02-05	27.580	27.890	25.130	25.130	24.807	11,507,110
2024-02-02	29.360	30.100	26.900	27.920	27.561	7,698,093
2024-02-01	29.180	30.460	28.900	29.340	28.963	7,603,797
2024-01-31	30.560	31.050	29.020	29.060	28.686	7,331,276
2024-01-30	32.270	32.750	30.960	31.050	30.651	4,847,235
2024-01-29	33.880	33.990	32.350	32.350	31.934	6,113,905
2024-01-26	34.670	34.880	33.660	33.660	33.227	6,555,809
2024-01-25	33.520	35.070	33.170	35.020	34.570	7,891,050
2024-01-24	33.750	33.900	32.030	33.520	33.089	8,646,106
2024-01-23	33.080	34.120	32.920	33.560	33.128	7,371,955

← NewerPage 11 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.