Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	49.770	50.060	48.000	49.050	48.992	28,364,199
2026-01-14	46.400	50.060	46.300	48.900	48.842	30,183,029
2026-01-13	48.590	48.690	45.800	46.060	46.005	20,153,279
2026-01-12	47.450	48.620	46.160	48.100	48.043	27,869,930
2026-01-09	46.120	48.520	45.320	47.450	47.394	33,444,680
2026-01-08	45.330	46.730	45.010	45.310	45.256	32,744,730
2026-01-07	40.840	44.920	40.640	44.920	44.867	27,786,730
2026-01-06	40.570	40.980	40.350	40.840	40.792	5,766,728
2026-01-05	40.250	40.860	39.920	40.570	40.522	5,503,304
2025-12-31	39.710	40.040	39.420	39.810	39.763	3,250,049
2025-12-30	39.800	40.050	39.560	39.680	39.633	2,630,048
2025-12-29	39.680	40.280	39.610	39.860	39.813	3,464,570
2025-12-26	39.600	39.950	39.400	39.570	39.523	2,992,893
2025-12-25	39.200	39.790	39.100	39.670	39.623	2,992,780
2025-12-24	38.670	39.240	38.610	39.170	39.124	2,653,881
2025-12-23	39.050	39.140	38.560	38.680	38.634	2,635,505
2025-12-22	38.800	39.290	38.610	39.130	39.084	2,901,013
2025-12-19	38.290	38.830	38.290	38.530	38.484	2,392,013
2025-12-18	38.500	39.040	38.270	38.270	38.225	2,482,255
2025-12-17	38.400	38.950	38.010	38.740	38.694	2,726,707
2025-12-16	39.330	39.330	38.200	38.400	38.355	3,329,800
2025-12-15	39.900	39.920	39.240	39.340	39.293	3,288,559
2025-12-12	39.840	40.340	39.630	40.040	39.993	2,621,800
2025-12-11	40.780	40.920	39.900	39.940	39.893	3,760,637
2025-12-10	40.430	40.920	40.080	40.890	40.842	3,522,853
2025-12-09	41.810	42.280	40.650	40.790	40.742	5,862,986
2025-12-08	40.400	40.910	40.350	40.600	40.552	3,319,309
2025-12-05	39.950	40.380	39.640	40.330	40.282	2,847,139
2025-12-04	40.210	40.250	39.590	40.010	39.963	2,590,649
2025-12-03	40.950	40.950	40.070	40.210	40.162	3,790,293
2025-12-02	41.780	41.780	40.910	41.010	40.961	2,975,492
2025-12-01	41.440	41.830	40.910	41.580	41.531	3,685,406
2025-11-28	41.510	42.000	41.200	41.430	41.381	3,645,800
2025-11-27	42.000	42.410	41.610	41.660	41.611	5,414,198
2025-11-26	43.500	43.840	42.570	42.610	42.560	11,309,500
2025-11-25	41.610	42.900	41.600	42.280	42.230	7,147,243
2025-11-24	40.280	41.880	39.420	41.670	41.621	8,122,375
2025-11-21	40.760	41.250	39.880	39.900	39.853	4,954,076
2025-11-20	41.790	41.990	40.950	41.260	41.211	3,896,200
2025-11-19	43.080	43.330	41.500	41.630	41.581	4,980,035
2025-11-18	41.860	43.300	41.550	42.640	42.590	7,550,280
2025-11-17	41.250	42.360	41.010	41.880	41.830	4,465,585
2025-11-14	42.530	42.600	41.500	41.500	41.451	6,394,273
2025-11-13	40.740	43.500	40.400	42.950	42.899	8,449,852
2025-11-12	41.300	41.350	40.450	40.740	40.692	4,371,492
2025-11-11	42.240	42.420	41.290	41.500	41.451	5,135,187
2025-11-10	42.730	42.890	42.120	42.230	42.180	4,235,422
2025-11-07	43.200	44.000	42.700	42.700	42.649	4,633,700
2025-11-06	43.110	43.550	43.100	43.420	43.369	3,225,070
2025-11-05	43.000	43.320	42.220	43.100	43.049	4,920,600
2025-11-04	44.190	44.360	43.200	43.480	43.429	4,255,933
2025-11-03	43.800	44.430	43.550	44.410	44.357	4,716,153
2025-10-31	43.270	44.120	43.180	43.970	43.918	4,177,253
2025-10-30	44.740	44.740	43.660	43.660	43.608	8,762,935
2025-10-29	44.630	45.320	44.350	45.190	45.136	5,883,914
2025-10-28	44.660	44.980	44.230	44.490	44.437	5,002,412
2025-10-27	44.600	45.060	44.580	44.650	44.597	5,676,100
2025-10-24	44.610	44.970	44.210	44.340	44.288	7,117,645
2025-10-23	45.100	45.120	43.900	44.600	44.547	5,281,603
2025-10-22	45.320	45.820	45.030	45.220	45.166	3,956,492

← NewerPage 4 of 5 · 242 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.