Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	35.460	35.510	32.960	33.200	32.773	6,280,552
2024-01-19	35.890	36.160	35.260	35.310	34.856	4,993,370
2024-01-18	34.990	36.040	34.600	36.000	35.537	8,610,070
2024-01-17	35.900	36.270	35.110	35.160	34.708	4,276,852
2024-01-16	36.360	36.540	35.310	35.980	35.517	5,434,405
2024-01-15	36.430	36.960	36.000	36.360	35.892	4,560,872
2024-01-12	37.200	37.390	36.460	36.580	36.109	4,814,924
2024-01-11	36.370	37.680	36.210	37.290	36.810	6,543,270
2024-01-10	37.000	37.000	36.050	36.050	35.586	4,915,823
2024-01-09	37.120	37.440	36.700	36.980	36.504	4,958,105
2024-01-08	37.790	37.980	36.730	36.780	36.307	6,354,738
2024-01-05	40.070	40.070	37.700	38.120	37.630	8,820,225
2024-01-04	40.440	40.470	39.610	39.850	39.337	4,447,800
2024-01-03	40.460	40.750	39.650	40.300	39.782	5,681,450
2024-01-02	41.600	41.690	40.490	40.500	39.979	5,602,917
2023-12-29	40.980	41.960	40.850	41.730	41.193	7,908,839
2023-12-28	40.560	41.450	40.150	41.000	40.473	9,032,785
2023-12-27	39.320	41.170	39.300	40.840	40.315	11,564,230
2023-12-26	39.900	39.990	38.730	38.810	38.311	5,517,484
2023-12-25	39.800	40.180	38.900	40.050	39.535	7,688,562
2023-12-22	41.080	41.180	39.890	39.950	39.436	7,597,051
2023-12-21	40.310	41.590	40.050	41.100	40.571	7,792,228
2023-12-20	42.720	42.790	40.470	40.500	39.979	10,322,920
2023-12-19	41.810	42.780	41.730	42.480	41.934	6,335,696
2023-12-18	42.080	42.570	41.500	41.810	41.272	5,619,510
2023-12-15	43.100	43.290	41.870	42.150	41.608	6,967,452
2023-12-14	43.400	44.040	42.750	42.960	42.407	7,272,472
2023-12-13	44.960	44.960	43.300	43.300	42.743	10,091,320
2023-12-12	44.230	45.670	43.820	45.160	44.579	12,486,470
2023-12-11	44.320	44.860	43.560	44.600	44.026	10,627,250
2023-12-08	42.960	45.530	42.900	44.650	44.076	15,568,340
2023-12-07	42.780	43.600	42.550	43.100	42.546	10,415,550
2023-12-06	43.260	43.940	42.330	42.680	42.131	13,713,130
2023-12-05	46.610	47.070	43.430	43.530	42.970	16,633,340
2023-12-04	47.000	48.700	46.730	46.730	46.129	16,471,600
2023-12-01	46.230	48.180	45.560	47.430	46.820	21,061,051
2023-11-30	43.610	45.470	43.520	45.280	44.698	15,894,330
2023-11-29	43.810	44.460	43.290	43.910	43.345	8,347,495
2023-11-28	44.850	45.250	43.380	44.000	43.434	13,592,640
2023-11-27	45.000	45.880	44.300	44.850	44.273	10,206,020
2023-11-24	46.190	46.950	44.940	45.500	44.915	11,644,090
2023-11-23	46.330	46.970	45.300	46.290	45.695	12,132,930
2023-11-22	48.500	49.440	46.200	47.480	46.869	18,538,990
2023-11-21	49.400	50.400	47.200	47.300	46.692	18,936,699
2023-11-20	48.300	49.800	47.850	49.450	48.814	15,290,720
2023-11-17	47.980	49.110	47.050	48.900	48.271	20,829,949
2023-11-16	46.090	50.760	45.710	48.250	47.629	29,006,670
2023-11-15	47.270	48.660	46.250	46.800	46.198	25,293,070
2023-11-14	44.780	47.490	44.040	46.410	45.813	23,274,400
2023-11-13	44.690	45.500	44.080	44.830	44.253	16,418,811
2023-11-10	43.800	44.960	42.820	43.990	43.424	18,188,330
2023-11-09	43.380	47.400	43.010	45.530	44.944	34,588,820
2023-11-08	45.400	45.680	42.920	43.520	42.960	26,856,900
2023-11-07	41.810	46.210	41.500	45.060	44.480	26,777,930
2023-11-06	41.370	42.500	41.020	42.080	41.539	21,545,721
2023-11-03	40.320	40.840	39.900	40.310	39.791	14,153,080
2023-11-02	41.360	42.300	39.870	40.000	39.485	19,179,609
2023-11-01	42.500	43.970	41.000	41.360	40.828	22,750,711
2023-10-31	42.500	44.440	40.620	41.700	41.164	31,537,100
2023-10-30	41.290	43.660	40.890	42.490	41.943	32,810,148

← NewerPage 12 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.