Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	38.590	38.850	37.440	37.650	36.937	2,733,652
2022-08-01	38.400	39.500	38.120	39.200	38.458	2,615,011
2022-07-29	38.260	39.410	37.800	38.970	38.232	3,399,723
2022-07-28	37.700	38.330	37.330	38.300	37.575	2,229,185
2022-07-27	37.210	37.700	37.030	37.410	36.702	1,151,932
2022-07-26	37.350	37.620	36.880	37.380	36.672	1,214,001
2022-07-25	38.360	38.660	36.800	36.900	36.201	2,177,231
2022-07-22	37.720	38.460	37.500	38.360	37.634	1,933,057
2022-07-21	37.620	38.100	37.110	37.830	37.114	1,689,888
2022-07-20	38.220	38.730	37.510	37.620	36.908	2,570,697
2022-07-19	37.420	38.190	37.150	38.100	37.379	2,757,568
2022-07-18	36.770	37.450	36.580	37.400	36.692	2,108,562
2022-07-15	36.870	37.390	36.630	36.980	36.280	2,234,994
2022-07-14	35.680	38.000	35.680	37.140	36.437	3,657,420
2022-07-13	34.720	35.500	34.720	35.390	34.720	1,076,800
2022-07-12	35.280	35.570	34.810	34.960	34.298	1,200,450
2022-07-11	35.540	35.980	35.000	35.390	34.720	1,352,300
2022-07-08	36.040	36.660	35.710	35.940	35.063	1,461,284
2022-07-07	35.770	36.350	35.160	36.150	35.268	1,833,658
2022-07-06	35.990	36.000	35.200	35.780	34.907	1,439,146
2022-07-05	36.350	36.520	35.200	35.770	34.898	3,217,961
2022-07-04	36.110	36.550	35.720	36.530	35.639	1,633,881
2022-07-01	35.810	36.380	35.810	36.120	35.239	1,502,575
2022-06-30	36.200	36.870	35.700	35.900	35.024	2,899,898
2022-06-29	37.660	37.790	36.000	36.070	35.190	3,516,875
2022-06-28	36.660	38.470	36.400	37.810	36.888	4,961,577
2022-06-27	36.920	37.140	35.950	36.070	35.190	2,299,460
2022-06-24	36.600	36.710	35.880	36.550	35.658	3,574,928
2022-06-23	34.620	36.810	34.620	36.810	35.912	5,268,818
2022-06-22	34.410	35.980	34.410	34.870	34.019	5,008,058
2022-06-21	33.990	35.980	33.720	34.860	34.010	4,892,762
2022-06-20	33.300	34.200	33.200	33.580	32.761	2,613,405
2022-06-17	33.180	33.490	32.720	33.290	32.478	2,645,574
2022-06-16	33.290	34.080	32.460	33.500	32.683	4,622,110
2022-06-15	32.390	32.700	31.770	32.050	31.268	2,474,000
2022-06-14	32.770	32.800	31.460	32.300	31.512	3,168,249
2022-06-13	32.680	33.100	32.450	33.000	32.195	2,022,032
2022-06-10	31.930	33.260	31.740	32.820	32.019	2,150,958
2022-06-09	32.510	32.990	32.020	32.200	31.415	2,121,138
2022-06-08	32.500	32.880	31.730	32.470	31.678	2,625,050
2022-06-07	32.000	33.300	31.990	32.620	31.824	3,356,287
2022-06-06	31.930	32.630	31.680	32.180	31.395	2,395,908
2022-06-02	31.990	32.290	31.420	31.930	31.151	2,491,535
2022-06-01	30.990	33.280	30.980	32.000	31.219	4,208,810
2022-05-31	30.800	30.980	30.090	30.800	30.049	2,104,680
2022-05-30	30.860	31.000	30.120	30.300	29.561	1,838,575
2022-05-27	30.500	31.240	30.380	30.640	29.893	2,836,486
2022-05-26	29.510	30.470	29.000	30.170	29.434	2,316,700
2022-05-25	28.600	29.420	28.550	29.260	28.546	1,506,108
2022-05-24	30.660	30.660	28.720	28.740	28.039	2,061,600
2022-05-23	30.180	30.780	29.910	30.690	29.941	2,364,924
2022-05-20	30.600	30.850	29.680	30.200	29.463	2,502,190
2022-05-19	29.110	29.700	28.810	29.700	28.976	1,911,313
2022-05-18	29.130	30.150	29.130	29.340	28.624	1,894,655
2022-05-17	29.400	29.440	28.500	28.980	28.273	1,959,314
2022-05-16	29.600	30.170	29.360	29.420	28.702	1,529,170
2022-05-13	29.680	29.750	29.180	29.430	28.712	1,151,900
2022-05-12	29.720	29.750	29.170	29.500	28.780	1,488,658
2022-05-11	30.130	30.430	29.650	29.730	29.005	2,436,590
2022-05-10	29.140	29.960	28.910	29.820	29.093	1,937,231

← NewerPage 18 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.