Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	40.380	42.650	40.380	42.550	41.744	3,963,850
2023-04-27	39.480	41.120	38.940	40.660	39.890	4,685,070
2023-04-26	40.360	41.010	38.880	39.590	38.840	5,623,600
2023-04-25	41.890	41.890	39.790	40.380	39.616	7,033,180
2023-04-24	42.510	42.960	41.460	41.950	41.156	5,070,580
2023-04-21	45.500	45.500	41.700	42.300	41.499	7,563,460
2023-04-20	45.000	46.330	44.660	45.630	44.766	5,759,173
2023-04-19	44.530	46.280	44.300	45.010	44.158	4,793,186
2023-04-18	44.530	45.550	43.900	44.760	43.913	3,906,156
2023-04-17	44.370	45.160	44.030	44.700	43.854	3,211,500
2023-04-14	43.970	46.520	43.560	44.130	43.295	6,901,966
2023-04-13	44.000	44.740	42.770	42.870	42.058	3,541,310
2023-04-12	43.500	44.200	42.800	44.200	43.363	7,261,391
2023-04-11	40.840	41.870	40.170	41.760	40.969	3,385,174
2023-04-10	42.120	42.330	40.810	40.930	40.155	4,620,971
2023-04-07	41.330	42.770	40.650	42.180	41.381	4,465,856
2023-04-06	41.000	41.490	39.800	41.310	40.528	6,105,350
2023-04-04	45.320	45.510	41.070	41.530	40.744	11,439,160
2023-04-03	47.910	48.170	44.130	45.630	44.766	7,182,380
2023-03-31	47.030	48.230	46.580	47.910	47.003	2,498,467
2023-03-30	48.530	49.200	46.710	47.210	46.316	2,539,526
2023-03-29	48.810	49.700	46.890	48.090	47.180	2,907,634
2023-03-28	49.510	50.000	48.210	48.750	47.827	3,355,306
2023-03-27	48.980	51.480	48.260	50.370	49.416	7,468,737
2023-03-24	53.420	53.630	48.420	48.420	47.503	9,982,920
2023-03-23	52.510	55.770	50.640	53.800	52.781	8,590,487
2023-03-22	48.100	52.660	47.530	51.900	50.917	6,069,789
2023-03-21	47.120	48.990	46.550	47.990	47.081	2,440,901
2023-03-20	48.540	48.750	46.810	46.980	46.091	2,362,120
2023-03-17	45.410	49.110	45.410	48.400	47.484	3,746,836
2023-03-16	45.900	46.780	45.200	45.310	44.452	1,475,185
2023-03-15	47.320	47.500	46.090	46.210	45.335	1,453,300
2023-03-14	46.310	48.100	46.300	47.400	46.503	2,995,185
2023-03-13	45.000	46.620	44.990	46.580	45.698	1,606,149
2023-03-10	45.660	46.260	45.390	45.550	44.688	1,044,060
2023-03-09	46.210	46.330	45.120	45.890	45.021	1,415,600
2023-03-08	45.450	46.330	45.250	46.160	45.286	1,271,139
2023-03-07	48.380	48.380	45.540	45.550	44.688	2,765,054
2023-03-06	47.170	48.500	47.060	48.500	47.582	2,244,284
2023-03-03	47.350	47.620	46.390	47.400	46.503	1,488,621
2023-03-02	48.210	48.960	47.010	47.310	46.414	3,120,390
2023-03-01	47.810	49.000	47.550	48.770	47.847	3,068,380
2023-02-28	48.980	49.960	47.100	47.750	46.846	2,881,225
2023-02-27	48.890	49.500	47.580	47.880	46.974	3,639,699
2023-02-24	45.230	49.510	45.200	48.890	47.964	5,203,684
2023-02-23	45.300	46.250	45.050	45.460	44.599	1,879,200
2023-02-22	44.240	45.650	44.170	45.250	44.393	1,814,450
2023-02-21	44.660	45.180	43.910	44.330	43.491	1,855,942
2023-02-20	44.060	44.850	43.500	44.360	43.520	1,832,858
2023-02-17	45.060	45.410	43.750	43.750	42.922	1,824,460
2023-02-16	46.300	46.460	44.620	44.770	43.922	2,184,202
2023-02-15	45.710	46.710	45.580	46.300	45.423	1,526,155
2023-02-14	46.150	46.300	45.320	45.900	45.031	1,580,117
2023-02-13	45.190	47.280	44.970	46.200	45.325	2,333,078
2023-02-10	44.840	46.110	44.840	45.420	44.560	2,367,925
2023-02-09	44.200	45.360	43.700	45.060	44.207	2,031,300
2023-02-08	44.630	44.950	43.830	44.080	43.245	1,728,474
2023-02-07	43.980	45.440	43.690	44.860	44.011	3,457,400
2023-02-06	44.110	44.880	43.330	43.600	42.775	3,646,740
2023-02-03	45.090	45.240	44.210	44.570	43.726	1,751,571

← NewerPage 15 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.