Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	34.520	35.000	32.900	33.080	32.273	2,160,100
2022-01-28	33.000	34.370	32.560	33.820	32.995	2,021,700
2022-01-27	33.690	34.150	32.690	32.770	31.971	2,690,313
2022-01-26	33.500	34.180	33.200	33.680	32.859	1,716,566
2022-01-25	34.850	35.410	33.420	33.430	32.615	2,717,960
2022-01-24	34.530	35.830	34.300	35.120	34.263	1,772,365
2022-01-21	35.000	35.830	34.380	34.520	33.678	2,570,099
2022-01-20	36.780	36.780	35.080	35.300	34.439	3,102,808
2022-01-19	36.370	37.440	35.680	36.680	35.785	3,211,483
2022-01-18	36.200	38.380	35.930	36.500	35.610	5,483,585
2022-01-17	34.400	35.850	34.200	35.660	34.790	3,616,328
2022-01-14	33.510	34.300	33.250	33.690	32.868	1,285,569
2022-01-13	34.860	34.920	33.530	33.600	32.780	1,536,870
2022-01-12	34.190	34.980	34.150	34.680	33.834	1,442,700
2022-01-11	34.250	35.250	33.990	34.180	33.346	1,490,800
2022-01-10	34.000	34.610	33.170	34.240	33.405	2,123,210
2022-01-07	35.470	35.700	34.120	34.120	33.288	2,693,000
2022-01-06	35.120	35.640	34.350	35.400	34.537	2,193,904
2022-01-05	36.000	36.340	34.620	35.390	34.527	3,326,337
2022-01-04	36.220	37.080	35.900	36.300	35.415	2,179,608
2021-12-31	37.290	37.510	36.030	36.140	35.258	3,250,994
2021-12-30	35.790	38.920	35.690	37.290	36.380	5,656,781
2021-12-29	35.600	36.220	35.380	35.830	34.956	1,336,518
2021-12-28	36.580	36.800	35.470	35.620	34.751	2,180,902
2021-12-27	37.010	37.100	35.950	36.220	35.337	2,067,100
2021-12-24	37.360	37.450	36.800	37.120	36.215	2,058,500
2021-12-23	36.960	37.770	36.750	37.500	36.585	2,443,921
2021-12-22	36.290	37.140	36.100	36.960	36.058	2,204,992
2021-12-21	36.200	36.830	35.760	36.150	35.268	2,566,398
2021-12-20	37.200	38.000	36.360	36.490	35.600	3,567,480
2021-12-17	38.290	38.450	36.930	37.130	36.224	3,286,761
2021-12-16	35.600	38.650	35.550	38.290	37.356	6,437,731
2021-12-15	35.910	36.600	35.600	35.800	34.927	2,039,120
2021-12-14	35.300	35.660	34.810	35.600	34.732	1,686,809
2021-12-13	34.730	35.470	34.300	35.400	34.537	2,254,049
2021-12-10	33.910	34.400	33.500	34.400	33.561	2,725,051
2021-12-09	35.840	39.430	32.270	34.210	33.376	7,547,992
2021-12-08	35.140	37.250	34.920	35.850	34.976	4,521,719
2021-12-07	36.770	37.000	34.610	34.900	34.049	5,056,089
2021-12-06	37.000	38.100	36.310	37.000	36.098	6,269,040
2021-12-03	36.460	36.990	35.850	36.160	35.278	3,591,184
2021-12-02	36.870	38.600	36.600	36.650	35.756	6,239,944
2021-12-01	36.410	37.400	36.410	36.710	35.815	3,268,612
2021-11-30	37.410	37.650	36.360	36.820	35.922	3,503,394
2021-11-29	36.180	37.260	35.690	37.030	36.127	3,935,221
2021-11-26	36.600	37.160	36.170	36.590	35.698	2,846,934
2021-11-25	37.550	37.550	36.180	36.400	35.512	3,759,180
2021-11-24	37.270	37.770	36.800	36.980	36.078	3,936,954
2021-11-23	37.880	37.880	36.800	37.050	36.146	4,974,701
2021-11-22	38.970	39.000	37.370	37.530	36.615	6,177,902
2021-11-19	38.000	39.220	37.280	39.060	38.107	9,770,499
2021-11-18	35.180	38.420	35.100	37.570	36.654	10,991,590
2021-11-17	34.840	35.200	34.170	34.930	34.078	3,160,894
2021-11-16	35.560	36.180	34.400	34.630	33.785	4,317,276
2021-11-15	36.500	37.180	35.160	35.380	34.517	4,824,204
2021-11-12	35.690	36.420	35.480	36.200	35.317	4,917,101
2021-11-11	35.760	36.200	35.460	35.690	34.819	4,839,027
2021-11-10	35.150	36.270	34.800	35.760	34.888	4,898,755
2021-11-09	34.680	35.500	34.080	35.110	34.254	5,710,865
2021-11-08	33.200	35.140	32.620	34.770	33.922	7,109,860

← NewerPage 20 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.