Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	45.100	45.470	44.910	45.470	45.416	5,070,660
2025-10-20	45.500	45.630	45.000	45.170	45.117	4,701,585
2025-10-17	45.530	45.850	44.780	45.180	45.127	7,729,061
2025-10-16	45.900	45.900	45.000	45.140	45.087	4,094,886
2025-10-15	45.100	45.770	44.530	45.710	45.656	5,470,290
2025-10-14	46.590	46.890	44.880	44.980	44.927	8,192,325
2025-10-13	44.990	46.460	44.680	46.430	46.375	6,658,197
2025-10-10	49.000	49.000	47.010	47.150	47.094	11,324,940
2025-10-09	49.890	49.980	49.010	49.200	49.142	9,100,951
2025-09-30	50.120	50.670	49.040	49.310	49.252	9,128,738
2025-09-29	49.970	50.100	48.680	49.740	49.681	9,015,747
2025-09-26	51.500	51.800	49.980	49.980	49.921	13,605,190
2025-09-25	51.570	53.400	51.530	52.240	52.178	25,530,631
2025-09-24	49.830	51.840	48.820	51.310	51.249	14,259,520
2025-09-23	51.780	51.860	48.550	50.080	50.021	14,026,240
2025-09-22	50.100	52.020	49.700	51.370	51.309	13,402,860
2025-09-19	50.750	51.000	49.480	49.660	49.601	11,630,670
2025-09-18	52.950	52.990	49.870	50.640	50.580	21,343,039
2025-09-17	51.980	53.100	51.280	52.330	52.268	16,797,840
2025-09-16	50.510	52.280	50.100	52.020	51.958	20,050,471
2025-09-15	49.920	51.600	49.090	51.130	51.069	30,163,250
2025-09-12	50.820	52.400	50.600	52.400	52.338	22,663,180
2025-09-11	46.540	47.690	46.160	47.640	47.584	13,194,550
2025-09-10	45.500	46.860	45.500	46.190	46.135	11,093,560
2025-09-09	46.220	46.330	45.190	45.310	45.256	8,850,104
2025-09-08	46.350	46.960	45.250	46.000	45.946	15,790,900
2025-09-05	46.600	47.400	45.810	47.020	46.964	13,734,430
2025-09-04	48.690	48.700	45.670	46.630	46.575	14,164,750
2025-09-03	50.020	50.710	48.100	48.130	48.073	15,595,530
2025-09-02	55.450	55.450	50.980	50.980	50.920	31,040,580
2025-09-01	55.980	58.550	54.120	56.640	56.573	44,217,738
2025-08-29	55.020	56.160	51.170	54.430	54.366	26,942,561
2025-08-28	55.220	55.600	52.140	54.000	53.936	29,551,801
2025-08-27	51.400	56.420	51.030	55.100	55.035	38,881,238
2025-08-26	50.880	52.990	50.500	51.290	51.229	14,467,140
2025-08-25	50.560	52.760	49.600	51.520	51.459	23,239,490
2025-08-22	48.460	50.110	48.300	49.980	49.921	20,601,830
2025-08-21	48.800	49.900	47.800	48.070	48.013	12,741,900
2025-08-20	48.510	49.220	47.700	49.070	49.012	13,773,730
2025-08-19	48.640	49.410	47.700	49.320	49.262	16,794,250
2025-08-18	48.000	49.920	47.750	48.590	48.532	18,654,320
2025-08-15	46.800	48.220	46.330	47.700	47.644	19,091,391
2025-08-14	45.750	48.490	45.030	47.000	46.944	28,029,260
2025-08-13	44.920	46.170	44.520	45.740	45.686	17,570,561
2025-08-12	45.080	45.100	44.580	44.640	44.587	8,167,119
2025-08-11	43.800	44.990	43.680	44.850	44.797	9,774,396
2025-08-08	43.800	44.200	43.510	43.800	43.748	5,838,645
2025-08-07	44.860	45.050	44.000	44.050	43.998	9,489,129
2025-08-06	44.520	45.120	44.380	44.860	44.807	8,131,901
2025-08-05	44.230	44.860	43.920	44.740	44.687	8,204,554
2025-08-04	43.800	44.200	43.750	44.130	44.078	4,986,735
2025-08-01	44.270	44.590	43.430	44.360	44.307	8,674,462
2025-07-31	43.820	44.830	43.770	43.800	43.748	9,816,219
2025-07-30	44.820	44.830	44.010	44.100	44.048	7,384,100
2025-07-29	45.380	45.400	44.500	44.810	44.757	9,837,049
2025-07-28	46.650	46.700	45.160	45.440	45.386	10,280,910
2025-07-25	45.370	46.230	45.290	46.160	46.105	11,835,220
2025-07-24	45.190	45.440	44.880	45.370	45.316	5,441,170
2025-07-23	44.770	45.990	44.550	45.170	45.117	7,874,626
2025-07-22	46.600	46.600	44.700	45.030	44.977	15,700,310

← NewerPage 5 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.