Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	37.980	38.110	37.200	37.910	37.192	2,573,531
2022-11-01	36.980	37.600	36.420	37.600	36.888	2,242,931
2022-10-31	35.360	37.650	35.280	37.170	36.466	2,682,301
2022-10-28	36.300	36.300	35.080	35.250	34.583	1,367,421
2022-10-27	36.810	37.040	36.130	36.300	35.613	2,015,836
2022-10-26	35.980	37.500	35.800	36.830	36.133	3,361,101
2022-10-25	35.180	36.330	34.750	35.680	35.005	1,741,789
2022-10-24	36.080	36.690	35.190	35.350	34.681	1,488,026
2022-10-21	35.400	36.340	35.090	36.080	35.397	1,552,700
2022-10-20	35.950	36.150	35.180	35.300	34.632	1,297,921
2022-10-19	35.640	36.730	35.380	36.010	35.328	1,663,692
2022-10-18	35.300	35.990	35.010	35.780	35.103	1,732,820
2022-10-17	35.200	35.310	34.610	35.060	34.396	1,238,149
2022-10-14	34.760	35.250	34.500	34.900	34.239	1,570,380
2022-10-13	33.100	34.980	33.030	34.620	33.965	2,330,048
2022-10-12	32.260	33.360	32.030	33.320	32.689	1,156,486
2022-10-11	31.960	32.390	31.860	32.100	31.492	781,567
2022-10-10	32.490	32.670	31.600	31.800	31.198	1,132,321
2022-09-30	32.420	33.030	32.320	32.490	31.875	911,936
2022-09-29	32.760	32.950	32.210	32.370	31.757	899,803
2022-09-28	33.300	33.440	32.380	32.400	31.787	1,129,621
2022-09-27	32.860	33.480	32.700	33.360	32.728	901,998
2022-09-26	32.790	33.700	32.780	32.860	32.238	881,377
2022-09-23	34.140	34.160	32.880	33.360	32.728	1,620,223
2022-09-22	33.980	34.570	33.730	34.140	33.494	890,900
2022-09-21	34.280	34.500	33.400	34.150	33.503	945,940
2022-09-20	34.910	35.050	34.030	34.260	33.611	1,101,394
2022-09-19	34.620	35.060	33.630	33.790	33.150	1,284,595
2022-09-16	34.740	35.260	34.350	34.460	33.808	1,527,368
2022-09-15	36.600	36.620	34.500	34.730	34.072	2,826,024
2022-09-14	36.990	36.990	35.970	36.370	35.681	1,496,822
2022-09-13	37.810	38.180	37.070	37.320	36.613	1,631,000
2022-09-09	38.190	38.400	37.550	37.730	37.016	1,466,000
2022-09-08	38.460	39.200	38.200	38.300	37.575	1,349,940
2022-09-07	38.750	39.140	38.200	38.520	37.791	2,142,200
2022-09-06	38.150	38.890	37.700	38.690	37.958	2,653,473
2022-09-05	36.950	38.300	36.700	38.190	37.467	2,546,400
2022-09-02	35.340	37.390	35.160	36.950	36.250	2,756,207
2022-09-01	35.300	35.680	34.990	35.180	34.514	1,358,477
2022-08-31	35.980	36.490	35.100	35.160	34.494	1,570,710
2022-08-30	36.880	36.880	36.140	36.200	35.515	1,367,748
2022-08-29	35.290	36.860	35.020	36.660	35.966	2,003,243
2022-08-26	35.430	36.640	35.430	35.970	35.289	2,540,179
2022-08-25	35.220	36.130	34.700	35.030	34.367	2,865,548
2022-08-24	37.390	37.600	35.010	35.110	34.445	3,805,517
2022-08-23	38.610	39.330	37.210	37.380	36.672	3,845,325
2022-08-22	39.450	40.080	38.130	38.230	37.506	3,585,746
2022-08-19	39.590	40.400	39.230	39.410	38.664	4,106,275
2022-08-18	38.000	39.790	37.660	39.590	38.840	3,587,948
2022-08-17	37.880	38.370	37.060	38.000	37.281	1,124,293
2022-08-16	38.300	38.960	37.600	37.870	37.153	1,842,405
2022-08-15	37.870	37.900	37.050	37.720	37.006	2,050,540
2022-08-12	38.810	38.880	38.100	38.100	37.379	1,692,115
2022-08-11	38.300	38.960	38.100	38.930	38.193	2,065,135
2022-08-10	38.500	38.600	37.680	37.790	37.075	1,823,950
2022-08-09	38.950	39.340	38.290	38.650	37.918	1,363,420
2022-08-08	37.910	38.970	37.610	38.920	38.183	2,245,640
2022-08-05	38.500	38.960	37.580	38.010	37.290	1,660,280
2022-08-04	38.070	38.980	36.930	38.510	37.781	2,559,008
2022-08-03	37.840	39.520	37.840	37.860	37.143	2,958,896

← NewerPage 17 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.