Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	35.080	36.020	34.360	35.560	35.103	6,880,045
2023-07-27	36.400	36.420	35.180	35.250	34.797	6,345,656
2023-07-26	37.250	37.400	36.390	36.620	36.149	4,809,740
2023-07-25	37.000	37.060	35.600	36.910	36.435	8,943,570
2023-07-24	38.470	38.830	36.920	37.010	36.534	9,038,349
2023-07-21	38.940	39.100	38.100	38.240	37.748	4,156,442
2023-07-20	39.120	39.980	38.700	38.940	38.439	4,303,294
2023-07-19	39.080	40.210	38.800	39.120	38.617	5,026,441
2023-07-18	40.160	40.360	38.400	38.940	38.439	4,742,400
2023-07-17	40.450	40.950	39.900	40.090	39.574	2,839,233
2023-07-14	40.080	40.930	40.010	40.530	40.009	2,669,691
2023-07-13	39.500	40.370	39.400	39.970	39.456	2,832,463
2023-07-12	40.970	41.200	39.300	39.500	38.992	5,153,900
2023-07-11	41.640	41.860	40.030	41.060	40.532	4,729,083
2023-07-10	42.630	42.980	40.970	41.420	40.887	4,214,819
2023-07-07	43.310	43.580	42.020	42.570	42.022	3,046,429
2023-07-06	42.210	44.050	42.150	43.500	42.940	4,199,300
2023-07-05	43.280	43.430	42.360	42.570	42.022	2,685,723
2023-07-04	43.320	43.640	42.740	43.280	42.723	2,838,337
2023-07-03	43.280	44.270	42.960	43.330	42.773	5,251,212
2023-06-30	42.400	43.870	41.810	43.410	42.852	5,604,185
2023-06-29	40.770	43.330	40.620	42.690	42.141	7,246,243
2023-06-28	40.550	41.000	39.520	40.720	40.196	3,714,212
2023-06-27	40.050	40.780	39.850	40.450	39.930	2,820,596
2023-06-26	41.630	41.850	39.630	40.100	39.584	4,459,656
2023-06-21	43.100	43.160	41.920	41.920	41.381	5,138,024
2023-06-20	43.760	44.130	43.140	43.160	42.605	6,184,720
2023-06-19	44.090	44.290	42.680	43.930	43.365	8,797,092
2023-06-16	42.310	44.080	42.050	44.080	43.513	8,111,981
2023-06-15	42.000	42.340	41.500	42.070	41.529	4,329,365
2023-06-14	40.670	42.290	40.290	41.750	41.213	5,829,032
2023-06-13	40.950	41.080	40.290	40.670	39.900	3,746,562
2023-06-12	40.600	41.700	40.500	41.070	40.292	5,265,982
2023-06-09	41.210	41.590	40.210	40.580	39.812	3,583,143
2023-06-08	41.080	42.190	40.470	41.040	40.263	3,814,610
2023-06-07	40.750	41.660	40.180	41.190	40.410	3,655,300
2023-06-06	43.000	43.000	40.120	40.310	39.547	5,296,100
2023-06-05	41.420	42.100	40.470	41.920	41.126	4,268,629
2023-06-02	40.840	41.980	40.540	41.150	40.371	3,413,408
2023-06-01	40.360	41.030	40.180	40.840	40.067	2,299,829
2023-05-31	40.670	40.800	40.230	40.600	39.831	2,163,000
2023-05-30	40.450	40.780	40.000	40.750	39.979	2,648,400
2023-05-29	41.120	41.460	40.120	40.410	39.645	2,387,533
2023-05-26	40.280	41.460	40.160	41.170	40.391	2,588,079
2023-05-25	40.100	40.600	39.800	40.420	39.655	2,555,030
2023-05-24	39.720	40.660	39.720	40.100	39.341	2,477,045
2023-05-23	40.470	40.590	39.650	39.660	38.909	1,617,100
2023-05-22	39.910	40.950	39.910	40.270	39.508	2,227,400
2023-05-19	39.740	40.380	39.510	40.110	39.351	2,231,655
2023-05-18	39.390	40.170	39.170	39.850	39.096	2,654,971
2023-05-17	38.600	39.500	38.510	38.970	38.232	1,926,800
2023-05-16	39.350	39.740	38.700	38.890	38.154	2,199,600
2023-05-15	38.690	39.770	38.200	39.620	38.870	2,778,878
2023-05-12	38.600	39.220	38.400	38.590	37.859	2,392,708
2023-05-11	39.150	39.200	38.530	38.590	37.859	2,371,998
2023-05-10	39.450	39.590	38.500	39.050	38.311	2,449,564
2023-05-09	40.370	40.490	39.100	39.130	38.389	4,416,361
2023-05-08	41.060	41.350	40.410	40.650	39.880	4,101,196
2023-05-05	41.950	41.960	40.580	40.900	40.126	3,645,196
2023-05-04	42.600	42.990	41.200	41.940	41.146	3,466,900

← NewerPage 14 of 21 · 1,212 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.