Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	55.340	55.730	50.160	50.160	50.101	15,642,011
2026-07-16	55.950	58.600	55.320	55.730	55.664	13,228,626
2026-07-15	57.670	59.500	56.130	56.840	56.773	13,408,008
2026-07-14	59.480	60.720	53.530	56.700	56.633	20,561,477
2026-07-13	61.330	64.280	59.010	59.480	59.410	21,946,420
2026-07-10	58.120	64.680	57.660	61.500	61.427	24,378,684
2026-07-09	59.610	61.200	56.670	58.800	58.730	17,373,531
2026-07-08	59.630	60.760	56.490	58.140	58.071	16,534,947
2026-07-07	64.300	64.370	58.880	59.630	59.559	17,082,213
2026-07-06	68.990	69.990	63.440	63.750	63.675	21,736,572
2026-07-03	69.650	72.000	68.780	68.990	68.908	22,688,572
2026-07-02	71.990	74.230	69.350	69.650	69.568	36,243,719
2026-07-01	68.740	73.570	68.030	73.570	73.483	41,047,668
2026-06-30	61.450	66.880	60.200	66.880	66.801	17,052,490
2026-06-29	62.230	65.240	60.230	60.800	60.728	21,466,027
2026-06-26	67.360	69.580	62.460	62.900	62.826	31,148,363
2026-06-25	65.580	71.000	63.780	69.400	69.318	44,233,516
2026-06-24	61.520	65.730	59.600	65.100	65.023	31,781,994
2026-06-23	62.710	64.970	61.000	61.520	61.447	21,209,455
2026-06-22	62.220	64.950	61.300	63.850	63.774	31,572,498
2026-06-18	62.570	64.200	61.700	62.180	62.106	24,478,900
2026-06-17	60.620	62.990	60.140	61.600	61.527	18,404,510
2026-06-16	62.630	62.670	60.050	61.100	61.028	15,412,180
2026-06-15	60.880	62.170	60.280	61.410	61.337	16,944,641
2026-06-12	59.120	61.190	58.130	58.630	58.561	17,955,789
2026-06-11	59.890	59.990	57.750	58.270	58.201	16,688,510
2026-06-10	62.100	63.300	59.740	60.350	60.279	18,520,391
2026-06-09	64.000	64.500	60.160	62.060	61.987	16,923,629
2026-06-08	64.030	65.920	61.380	62.330	62.256	20,413,867
2026-06-05	67.000	69.000	64.770	66.930	66.851	22,341,891
2026-06-04	67.500	68.000	65.310	67.220	67.140	24,262,500
2026-06-03	68.820	70.480	67.000	68.380	68.299	24,837,020
2026-06-02	70.500	72.220	68.260	69.300	69.218	19,309,990
2026-06-01	71.810	74.700	69.500	70.500	70.417	23,388,471
2026-05-29	78.000	79.440	72.000	73.200	73.113	25,265,230
2026-05-28	79.000	80.500	74.660	76.120	76.030	25,872,039
2026-05-27	84.540	84.960	77.200	77.810	77.718	37,946,102
2026-05-26	89.100	92.750	85.000	85.090	84.989	37,128,207
2026-05-25	88.000	91.690	81.750	89.200	89.094	44,972,312
2026-05-22	82.800	85.200	80.500	84.330	84.230	32,216,529
2026-05-21	87.520	89.210	80.380	80.840	80.744	43,185,473
2026-05-20	95.780	98.660	88.000	88.000	87.896	48,208,141
2026-05-19	92.200	100.09	91.330	97.780	97.664	41,002,367
2026-05-18	98.000	99.890	92.230	95.990	95.876	48,277,090
2026-05-15	88.140	95.590	87.000	92.990	92.880	57,542,840
2026-05-14	96.560	96.560	86.080	86.900	86.797	55,662,441
2026-05-13	80.000	87.780	78.650	87.780	87.676	28,218,080
2026-05-12	77.400	81.500	75.880	79.800	79.705	36,225,809
2026-05-11	78.990	80.270	74.300	77.650	77.558	52,425,801
2026-05-08	78.230	78.230	75.880	78.230	78.137	21,296,369
2026-05-07	70.000	71.120	68.700	71.120	71.036	6,422,543
2026-05-06	64.300	65.440	62.210	64.650	64.573	28,681,779
2026-04-30	56.180	59.680	55.660	59.680	59.609	30,198,010
2026-04-29	54.400	56.000	53.770	54.250	54.186	12,555,340
2026-04-28	55.350	55.900	54.130	54.980	54.915	10,794,960
2026-04-27	56.780	57.830	55.290	55.350	55.284	13,781,470
2026-04-24	57.140	57.470	55.020	56.770	56.703	15,001,650
2026-04-23	56.320	59.980	56.000	57.120	57.052	20,125,240
2026-04-22	55.480	57.000	54.450	56.650	56.583	20,874,080
2026-04-21	59.310	59.600	54.550	55.670	55.604	22,938,369

← NewerPage 2 of 3 · 121 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.