Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	46.600	46.600	44.700	45.030	44.977	15,700,310
2025-07-21	46.400	46.740	46.000	46.490	46.435	8,695,097
2025-07-18	46.840	47.500	46.330	46.390	46.335	12,223,700
2025-07-17	46.900	47.500	46.400	46.720	46.665	14,881,810
2025-07-16	47.000	48.500	46.600	47.700	47.644	15,015,360
2025-07-15	45.710	48.000	45.580	47.870	47.813	24,765,699
2025-07-14	45.130	45.990	44.810	45.600	45.546	8,198,891
2025-07-11	45.300	45.500	44.630	45.140	45.087	7,876,494
2025-07-10	45.800	45.960	44.950	45.220	45.166	6,119,121
2025-07-09	46.290	46.290	45.160	46.030	45.976	9,057,780
2025-07-08	44.600	46.710	44.560	46.050	45.995	10,085,590
2025-07-07	45.000	45.350	44.570	44.710	44.527	6,340,101
2025-07-04	45.290	46.480	44.900	45.510	45.324	10,147,670
2025-07-03	45.410	46.380	45.120	45.290	45.105	6,514,690
2025-07-02	46.160	46.740	45.300	45.550	45.364	7,351,304
2025-07-01	47.270	47.270	46.000	46.550	46.360	8,104,006
2025-06-30	47.000	47.480	46.820	47.260	47.067	9,927,562
2025-06-27	46.620	47.970	45.810	47.150	46.957	14,030,850
2025-06-26	46.600	47.980	45.620	46.620	46.429	14,849,470
2025-06-25	46.760	47.090	45.360	46.380	46.190	14,339,990
2025-06-24	44.090	45.350	43.860	45.130	44.946	9,180,628
2025-06-23	43.080	43.800	42.910	43.690	43.511	7,646,429
2025-06-20	45.300	45.750	43.850	43.890	43.711	10,803,170
2025-06-19	46.520	46.840	45.020	45.300	45.115	10,320,390
2025-06-18	46.310	46.880	44.900	46.660	46.469	12,879,830
2025-06-17	47.690	47.690	45.810	46.150	45.961	14,185,990
2025-06-16	47.150	48.680	46.970	47.490	47.296	11,806,400
2025-06-13	48.610	49.190	46.910	47.380	47.186	12,663,480
2025-06-12	50.350	50.900	49.000	49.300	49.098	12,501,760
2025-06-11	51.310	51.580	49.680	50.350	50.144	10,238,900
2025-06-10	52.270	54.080	51.020	51.350	51.140	12,256,450
2025-06-09	49.930	53.770	49.700	52.780	52.564	21,522,980
2025-06-06	49.500	50.220	48.510	49.930	49.726	15,131,160
2025-06-05	47.860	50.310	46.800	49.640	49.437	27,948,850
2025-06-04	46.310	50.450	46.000	48.760	48.561	25,134,850
2025-06-03	45.810	46.460	45.650	45.860	45.673	5,548,084
2025-05-30	48.500	48.550	46.010	46.190	46.001	13,709,930
2025-05-29	48.600	49.500	47.890	48.990	48.790	12,284,380
2025-05-28	49.500	50.980	48.160	49.110	48.909	11,888,440
2025-05-27	50.500	51.200	48.730	49.080	48.879	12,676,900
2025-05-26	47.400	51.060	47.360	49.810	49.606	15,102,630
2025-05-23	49.910	50.020	47.360	47.360	47.166	14,790,500
2025-05-22	51.170	51.500	49.700	49.900	49.696	12,936,300
2025-05-21	53.240	53.920	51.350	51.380	51.170	21,628,301
2025-05-20	48.180	52.440	47.510	51.760	51.548	26,663,500
2025-05-19	48.500	48.800	46.900	47.670	47.475	8,886,659
2025-05-16	48.370	49.850	48.370	48.880	48.680	9,045,706
2025-05-15	52.000	52.310	50.000	50.340	50.134	10,631,950
2025-05-14	52.000	53.990	51.710	52.310	52.096	13,607,770
2025-05-13	51.630	54.000	51.630	52.200	51.987	17,865,551
2025-05-12	50.190	51.000	49.890	50.990	50.782	7,527,280
2025-05-09	51.250	51.500	49.750	49.900	49.696	8,943,897
2025-05-08	51.800	52.520	51.300	51.500	51.289	10,909,770
2025-05-07	54.150	54.380	51.370	51.950	51.738	18,298,100
2025-05-06	51.090	54.080	50.280	53.720	53.500	20,294,350
2025-04-30	48.960	50.800	48.000	50.200	49.995	17,830,000
2025-04-29	46.830	50.300	46.530	48.860	48.660	16,504,480
2025-04-28	45.800	47.650	45.510	46.370	46.180	12,442,150
2025-04-25	46.250	47.400	46.040	46.260	46.071	11,851,710
2025-04-24	49.300	49.300	45.750	46.250	46.061	18,038,109

← NewerPage 6 of 21 · 1,216 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.