Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	29.420	30.270	29.220	29.500	28.780	1,797,400
2022-05-06	29.330	30.190	29.150	29.480	28.761	2,527,497
2022-05-05	29.500	30.420	29.010	30.220	29.483	3,488,904
2022-04-29	27.280	28.460	27.060	28.180	27.493	2,265,089
2022-04-28	27.440	27.610	26.650	26.960	26.302	2,306,723
2022-04-27	25.690	27.800	25.500	27.580	26.907	2,718,982
2022-04-26	27.700	28.190	25.780	25.980	25.346	2,777,324
2022-04-25	28.890	28.890	27.270	27.510	26.839	2,150,564
2022-04-22	29.000	29.330	28.270	29.050	28.341	1,843,222
2022-04-21	30.030	30.750	29.310	29.330	28.615	1,449,528
2022-04-20	30.660	31.570	30.270	30.550	29.805	2,050,300
2022-04-19	29.220	30.450	29.220	30.010	29.278	1,298,400
2022-04-18	29.160	29.590	28.600	29.320	28.605	1,384,200
2022-04-15	29.480	29.730	28.880	29.310	28.595	1,893,100
2022-04-14	30.000	30.370	29.520	29.960	29.229	1,327,277
2022-04-13	30.890	30.900	29.760	29.800	29.073	2,249,923
2022-04-12	30.210	31.100	29.920	30.990	30.234	1,487,942
2022-04-11	31.740	31.880	30.100	30.400	29.659	2,097,456
2022-04-08	31.670	32.630	31.410	31.710	30.937	2,281,307
2022-04-07	31.920	31.960	31.330	31.430	30.663	2,003,593
2022-04-06	31.900	32.380	31.260	31.930	31.151	2,739,330
2022-04-01	31.120	32.090	30.920	31.940	31.161	3,722,239
2022-03-31	30.750	32.370	30.450	31.110	30.351	5,666,735
2022-03-30	29.320	30.570	29.320	30.420	29.678	2,449,400
2022-03-29	29.910	29.960	28.900	29.320	28.605	2,275,015
2022-03-28	29.600	29.620	28.490	29.270	28.556	2,241,370
2022-03-25	30.220	30.540	29.570	29.620	28.898	2,618,805
2022-03-24	30.720	30.730	29.980	30.210	29.473	2,697,039
2022-03-23	30.260	31.140	29.960	30.880	30.127	3,453,165
2022-03-22	30.590	30.590	29.860	30.200	29.463	1,965,718
2022-03-21	30.780	30.900	30.100	30.360	29.619	2,663,210
2022-03-18	31.270	31.290	30.450	30.730	29.980	2,614,515
2022-03-17	31.300	31.650	30.810	31.210	30.449	3,009,500
2022-03-16	30.260	31.300	29.490	30.680	29.932	4,074,818
2022-03-15	31.700	32.010	29.900	29.900	29.171	3,254,300
2022-03-14	32.950	33.400	31.910	31.980	31.200	2,488,338
2022-03-11	32.700	33.600	32.350	33.450	32.634	3,276,900
2022-03-10	33.510	33.970	33.180	33.540	32.722	4,184,267
2022-03-09	34.110	34.500	31.230	32.520	31.727	5,923,768
2022-03-08	35.000	35.500	33.740	33.820	32.995	4,225,108
2022-03-07	37.010	37.230	34.770	34.940	34.088	5,610,351
2022-03-04	37.600	37.800	36.450	36.710	35.815	4,382,073
2022-03-03	38.410	38.580	37.620	37.870	36.946	3,136,962
2022-03-02	38.520	38.890	37.810	38.400	37.463	3,667,046
2022-03-01	39.070	39.680	38.380	38.960	38.010	3,941,550
2022-02-28	39.300	40.360	38.560	38.930	37.980	6,666,251
2022-02-25	39.180	39.880	38.600	39.300	38.341	5,277,002
2022-02-24	39.620	40.150	37.890	38.530	37.590	8,939,322
2022-02-23	38.480	41.400	38.310	40.160	39.180	11,153,510
2022-02-22	38.130	39.680	37.320	39.130	38.176	12,191,070
2022-02-21	37.390	39.340	37.300	38.530	37.590	11,753,550
2022-02-18	34.710	36.190	34.060	36.120	35.239	6,842,890
2022-02-17	33.570	34.130	33.200	33.400	32.585	1,699,684
2022-02-16	33.750	34.160	33.600	33.700	32.878	1,393,700
2022-02-15	33.200	33.470	32.810	33.430	32.615	1,360,272
2022-02-14	33.480	33.920	32.570	33.080	32.273	1,893,058
2022-02-11	34.620	34.860	33.330	33.550	32.732	2,250,266
2022-02-10	35.030	35.200	34.520	34.680	33.834	2,213,542
2022-02-09	34.130	35.720	33.660	35.030	34.176	3,105,844
2022-02-08	33.500	34.070	32.930	34.070	33.239	2,002,037

← NewerPage 19 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.