Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	60.240	61.500	58.680	59.160	59.090	20,473,109
2026-04-17	64.500	64.640	61.280	61.340	61.267	27,075,660
2026-04-16	59.010	65.290	58.990	65.290	65.213	28,323,170
2026-04-15	59.000	60.500	58.700	59.350	59.280	19,972,551
2026-04-14	59.000	61.870	58.000	59.820	59.749	36,521,910
2026-04-13	51.750	56.980	51.150	56.980	56.913	18,467,789
2026-04-10	53.700	53.900	51.710	51.800	51.739	16,388,461
2026-04-09	53.930	55.030	53.200	53.640	53.576	34,084,000
2026-04-08	48.720	52.160	48.710	52.160	52.098	25,251,270
2026-04-07	47.200	49.490	46.860	47.420	47.364	12,482,940
2026-04-03	47.640	48.530	46.100	47.210	47.154	11,868,980
2026-04-02	50.110	50.300	46.380	46.750	46.695	16,124,980
2026-04-01	49.860	51.220	49.530	49.840	49.781	12,405,100
2026-03-31	50.350	50.480	48.470	48.470	48.413	8,895,792
2026-03-30	47.210	50.960	45.800	50.660	50.600	16,840,689
2026-03-27	47.080	49.270	46.540	48.250	48.193	9,176,801
2026-03-26	50.620	50.900	47.790	47.910	47.853	12,263,320
2026-03-25	48.830	51.780	48.830	50.550	50.490	16,656,520
2026-03-24	47.500	49.180	45.020	48.260	48.203	14,769,700
2026-03-23	48.500	49.300	46.000	46.380	46.325	13,413,760
2026-03-20	51.710	52.770	49.500	49.630	49.571	18,420,230
2026-03-19	50.080	53.850	50.000	51.860	51.799	21,878,961
2026-03-18	48.510	52.000	48.510	51.360	51.299	16,876,980
2026-03-17	50.050	50.980	48.500	48.500	48.443	10,215,890
2026-03-16	50.000	51.200	47.540	50.420	50.360	16,595,891
2026-03-13	52.510	53.200	49.860	50.200	50.141	19,757,590
2026-03-12	53.000	54.550	52.500	54.190	54.126	26,794,891
2026-03-11	51.980	53.150	51.800	52.050	51.988	14,382,680
2026-03-10	53.500	54.100	51.810	52.890	52.827	23,283,010
2026-03-09	49.000	53.220	47.700	53.080	53.017	28,471,881
2026-03-06	49.460	50.880	48.710	50.390	50.330	19,416,359
2026-03-05	51.000	51.500	48.530	49.680	49.621	25,048,930
2026-03-04	49.000	51.000	48.620	50.300	50.240	32,578,840
2026-03-03	48.400	52.640	48.360	49.750	49.691	44,421,699
2026-03-02	48.010	48.490	47.210	47.850	47.793	10,777,980
2026-02-27	47.810	50.460	47.550	49.240	49.182	13,926,580
2026-02-26	46.180	49.210	46.010	48.370	48.313	15,816,690
2026-02-25	47.380	47.800	46.110	46.170	46.115	10,823,330
2026-02-24	50.280	50.800	47.230	47.380	47.324	16,643,660
2026-02-13	49.820	51.890	49.510	49.870	49.811	16,796,391
2026-02-12	49.300	50.860	48.680	50.320	50.260	20,408,779
2026-02-11	48.220	49.500	48.220	48.650	48.592	13,900,850
2026-02-10	47.220	48.960	47.220	48.300	48.243	15,192,810
2026-02-09	47.350	47.980	46.580	47.360	47.304	12,227,080
2026-02-06	44.590	47.770	43.890	46.410	46.355	13,942,650
2026-02-05	44.340	45.320	44.070	44.810	44.757	6,006,000
2026-02-04	46.660	46.770	44.090	45.000	44.947	12,850,680
2026-02-03	46.210	47.310	45.650	47.250	47.194	10,573,300
2026-02-02	46.230	47.690	45.610	46.090	46.035	11,066,830
2026-01-30	46.010	48.350	46.010	46.440	46.385	10,445,250
2026-01-29	46.500	48.180	45.120	46.380	46.325	14,190,060
2026-01-28	47.930	48.250	46.880	47.350	47.294	13,499,320
2026-01-27	46.040	47.550	45.480	47.550	47.494	15,583,150
2026-01-26	45.880	46.950	44.830	45.910	45.856	11,539,170
2026-01-23	45.100	45.380	44.550	44.930	44.877	7,240,922
2026-01-22	44.840	44.960	44.140	44.420	44.367	6,137,200
2026-01-21	43.700	44.990	43.600	44.530	44.477	6,523,319
2026-01-20	45.310	45.700	43.770	44.100	44.048	8,902,611
2026-01-19	45.480	46.050	44.570	45.200	45.146	9,773,257
2026-01-16	48.000	48.000	46.000	46.200	46.145	16,998,400

← NewerPage 3 of 21 · 1,215 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.