Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	46.390	46.390	44.710	44.880	44.030	2,759,585
2023-02-01	45.810	46.330	45.310	46.190	45.316	2,084,371
2023-01-31	46.690	46.840	45.330	45.640	44.776	2,514,508
2023-01-30	48.200	48.380	46.250	46.790	45.904	2,306,310
2023-01-20	47.660	47.800	47.040	47.530	46.630	1,361,417
2023-01-19	46.120	47.780	46.100	47.410	46.512	2,121,816
2023-01-18	47.220	47.290	46.460	46.610	45.728	1,653,236
2023-01-17	46.350	47.150	46.040	46.970	46.081	1,716,800
2023-01-16	45.450	47.430	44.010	46.350	45.472	3,424,054
2023-01-13	46.520	46.780	45.190	45.410	44.550	2,610,700
2023-01-12	45.710	46.870	45.410	46.500	45.620	3,646,644
2023-01-11	46.090	46.450	44.880	45.490	44.629	2,668,872
2023-01-10	46.000	46.660	45.220	45.630	44.766	3,102,523
2023-01-09	45.580	46.370	44.660	45.770	44.903	5,407,414
2023-01-06	42.400	46.440	42.320	45.420	44.560	9,745,529
2023-01-05	41.540	42.790	41.340	42.220	41.421	4,059,581
2023-01-04	40.860	41.780	40.600	41.550	40.763	3,668,769
2023-01-03	39.020	41.130	39.020	41.020	40.243	5,332,484
2022-12-30	38.630	39.350	38.510	39.260	38.517	2,520,943
2022-12-29	38.800	38.950	38.110	38.600	37.869	1,375,424
2022-12-28	38.110	38.980	37.920	38.550	37.820	1,898,704
2022-12-27	36.380	38.400	36.180	38.190	37.467	2,649,218
2022-12-26	35.750	36.470	35.650	36.180	35.495	1,089,940
2022-12-23	35.800	36.140	35.330	35.880	35.201	950,300
2022-12-22	36.460	36.900	35.800	35.810	35.132	1,380,064
2022-12-21	37.120	37.380	36.100	36.410	35.721	1,281,784
2022-12-20	37.780	37.900	36.870	37.100	36.398	1,906,200
2022-12-19	37.810	39.370	37.200	37.470	36.761	2,487,582
2022-12-16	38.880	38.880	37.100	37.800	37.084	1,829,677
2022-12-15	38.160	39.480	38.160	38.700	37.967	1,967,866
2022-12-14	37.480	38.820	37.400	38.540	37.810	2,393,492
2022-12-13	37.910	38.350	37.350	37.400	36.692	951,470
2022-12-12	37.650	38.430	37.480	38.140	37.418	1,404,029
2022-12-09	38.310	38.350	37.330	37.520	36.810	1,485,400
2022-12-08	38.370	38.900	38.010	38.100	37.379	1,354,760
2022-12-07	38.210	39.150	38.130	38.510	37.781	2,071,790
2022-12-06	38.410	38.740	38.000	38.480	37.751	1,918,768
2022-12-05	38.130	38.930	38.040	38.400	37.673	1,881,868
2022-12-02	36.640	38.280	36.350	38.000	37.281	3,478,855
2022-12-01	35.650	37.280	35.550	36.660	35.966	3,704,806
2022-11-30	36.200	36.200	35.180	35.370	34.700	2,113,540
2022-11-29	36.000	36.660	35.660	36.070	35.387	1,575,476
2022-11-28	36.000	36.600	35.810	35.990	35.309	1,867,300
2022-11-25	37.900	37.910	36.100	36.300	35.613	3,185,800
2022-11-24	36.680	38.370	36.500	38.200	37.477	4,360,495
2022-11-23	37.180	37.600	35.850	36.380	35.691	2,765,400
2022-11-22	37.980	38.720	37.410	37.620	36.908	1,877,540
2022-11-21	38.150	38.680	37.420	38.000	37.281	1,472,143
2022-11-18	38.300	39.580	38.060	38.180	37.457	3,529,058
2022-11-17	37.360	38.090	36.650	38.010	37.290	1,747,479
2022-11-16	37.400	37.850	37.240	37.350	36.643	1,064,105
2022-11-15	37.000	37.570	36.000	37.400	36.692	1,533,758
2022-11-14	37.340	38.290	36.660	36.800	36.103	1,429,664
2022-11-11	37.560	37.870	36.750	37.080	36.378	1,675,268
2022-11-10	37.100	37.490	36.800	36.820	36.123	882,633
2022-11-09	37.770	37.910	37.200	37.330	36.623	877,289
2022-11-08	37.960	38.200	37.450	37.730	37.016	1,216,460
2022-11-07	38.180	38.210	37.640	37.960	37.241	2,207,712
2022-11-04	37.950	38.450	37.500	38.030	37.310	1,865,169
2022-11-03	37.550	38.880	37.330	37.850	37.133	2,631,498

← NewerPage 16 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.