Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.290	43.660	40.890	42.490	41.943	32,810,148
2023-10-27	39.620	41.190	39.520	39.770	39.258	20,246,619
2023-10-26	40.320	42.250	39.410	40.670	40.147	36,796,793
2023-10-25	39.200	41.670	38.030	40.610	40.088	47,462,992
2023-10-24	35.240	37.880	34.590	37.880	37.393	20,785,971
2023-10-23	33.750	36.200	33.500	34.440	33.997	14,809,350
2023-10-20	33.730	34.370	33.130	33.250	32.822	7,251,699
2023-10-19	34.430	35.750	33.780	33.870	33.434	10,798,610
2023-10-18	34.740	35.290	32.500	34.500	34.056	18,983,221
2023-10-17	35.780	36.360	34.980	36.110	35.645	8,114,941
2023-10-16	37.660	37.800	34.400	35.560	35.103	15,115,210
2023-10-13	38.300	38.580	37.570	38.200	37.709	12,269,260
2023-10-12	38.820	39.460	38.060	38.700	38.202	10,312,670
2023-10-11	39.960	40.510	38.660	38.880	38.380	14,266,070
2023-10-10	37.940	39.830	37.510	39.480	38.972	23,184,770
2023-10-09	37.080	37.820	36.120	37.480	36.998	10,045,240
2023-09-28	35.820	37.860	35.820	37.350	36.870	10,405,140
2023-09-27	36.150	36.410	35.230	36.210	35.744	8,681,960
2023-09-26	36.080	38.360	36.080	36.520	36.050	7,353,392
2023-09-25	36.390	36.660	35.780	36.150	35.685	5,860,126
2023-09-22	35.290	36.610	34.980	36.490	36.021	8,730,692
2023-09-21	34.500	36.300	34.110	35.400	34.945	7,687,800
2023-09-20	34.200	36.130	34.200	34.880	34.431	10,054,390
2023-09-19	34.510	34.560	33.110	34.280	33.839	8,021,698
2023-09-18	35.000	35.030	34.130	34.370	33.928	5,887,295
2023-09-15	36.170	36.350	34.900	35.080	34.629	5,782,360
2023-09-14	37.190	37.420	35.910	36.160	35.695	6,321,489
2023-09-13	38.370	38.370	36.600	37.450	36.968	7,720,057
2023-09-12	38.300	39.080	38.040	38.650	38.153	6,632,270
2023-09-11	38.450	38.650	37.570	38.510	38.015	7,357,437
2023-09-08	38.730	39.050	37.990	38.650	38.153	5,646,609
2023-09-07	39.640	39.680	38.380	39.040	38.538	7,907,690
2023-09-06	39.760	40.150	39.290	40.030	39.515	8,308,889
2023-09-05	40.720	40.720	39.220	39.780	39.268	9,904,634
2023-09-04	39.690	41.200	39.360	40.990	40.463	12,810,830
2023-09-01	40.170	40.500	39.010	39.800	39.288	8,515,933
2023-08-31	39.560	41.330	39.110	40.460	39.940	14,415,270
2023-08-30	39.260	41.420	38.900	39.520	39.012	27,031,359
2023-08-29	34.430	38.030	34.130	38.030	37.541	14,306,510
2023-08-28	36.780	36.780	34.000	34.570	34.125	13,072,510
2023-08-25	32.750	34.570	32.330	34.020	33.582	16,162,350
2023-08-24	37.000	37.580	33.120	33.170	32.743	20,473,670
2023-08-23	36.880	38.200	36.480	36.800	36.327	10,624,040
2023-08-22	36.880	37.420	35.980	36.870	36.396	7,251,010
2023-08-21	36.220	37.200	36.030	36.350	35.882	5,158,554
2023-08-18	35.720	37.470	35.560	36.080	35.616	7,085,360
2023-08-17	34.450	36.280	34.150	35.870	35.409	7,019,174
2023-08-16	35.120	35.620	34.440	34.580	34.135	4,621,662
2023-08-15	36.190	36.370	35.150	35.360	34.905	4,812,970
2023-08-14	36.030	36.290	35.350	35.950	35.488	6,642,869
2023-08-11	37.110	37.280	36.340	36.340	35.873	3,549,519
2023-08-10	36.680	37.650	36.330	37.330	36.850	4,742,551
2023-08-09	37.320	37.830	36.570	36.830	36.356	5,592,812
2023-08-08	38.080	38.720	37.320	37.380	36.899	9,586,998
2023-08-07	36.000	39.670	35.910	38.580	38.084	16,808,090
2023-08-04	34.900	36.340	34.900	36.110	35.645	7,230,118
2023-08-03	34.830	35.000	34.590	34.790	34.342	2,765,824
2023-08-02	34.800	35.400	34.510	34.920	34.471	3,805,931
2023-08-01	35.580	35.830	34.830	34.870	34.421	5,510,321
2023-07-31	35.350	35.900	34.950	35.600	35.142	5,118,446

← NewerPage 13 of 21 · 1,217 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.