Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	49.770	50.600	48.970	49.900	49.696	12,391,700
2025-04-22	50.420	50.900	48.900	49.300	49.098	12,354,800
2025-04-21	46.310	50.930	45.730	50.930	50.722	14,185,340
2025-04-18	45.940	47.250	45.500	46.300	46.111	6,316,400
2025-04-17	45.930	47.150	45.750	45.750	45.563	5,711,600
2025-04-16	47.010	47.660	44.790	45.830	45.643	8,320,892
2025-04-15	47.520	48.390	46.940	47.400	47.206	6,487,789
2025-04-14	48.300	48.780	47.400	48.000	47.804	10,292,000
2025-04-11	46.150	48.450	46.150	47.690	47.495	11,409,790
2025-04-10	46.280	48.980	45.180	47.250	47.057	18,290,590
2025-04-09	41.680	45.500	39.210	44.550	44.368	20,198,561
2025-04-08	44.400	45.910	42.330	42.440	42.267	20,678,609
2025-04-07	47.040	48.580	47.030	47.030	46.838	3,304,579
2025-04-03	52.070	54.130	51.650	52.260	52.046	10,081,730
2025-04-02	52.620	54.660	52.620	53.090	52.873	12,520,500
2025-04-01	54.000	54.180	51.990	52.880	52.664	15,913,360
2025-03-31	50.310	55.050	49.600	54.040	53.819	22,785,520
2025-03-28	51.000	52.700	51.000	51.210	51.001	11,580,460
2025-03-27	52.170	53.330	50.990	51.150	50.941	10,963,600
2025-03-26	52.560	53.700	52.170	52.170	51.957	10,927,570
2025-03-25	56.300	56.760	52.020	52.550	52.335	21,456,801
2025-03-24	58.380	58.980	54.830	56.330	56.100	18,894,539
2025-03-21	59.480	60.350	57.000	58.600	58.360	16,463,660
2025-03-20	62.940	63.800	60.010	60.010	59.765	24,754,730
2025-03-19	65.500	67.000	63.280	63.820	63.559	27,005,590
2025-03-18	66.900	68.490	64.020	65.260	64.993	35,380,961
2025-03-17	60.190	62.750	58.960	62.260	62.005	21,057,789
2025-03-14	61.000	61.400	58.300	60.310	60.063	20,775,150
2025-03-13	62.500	64.990	59.820	61.570	61.318	23,722,980
2025-03-12	62.060	68.110	61.900	63.100	62.842	35,452,539
2025-03-11	59.020	63.230	58.260	62.060	61.806	33,070,391
2025-03-10	60.800	61.000	56.600	58.620	58.380	25,925,010
2025-03-07	60.100	64.930	59.380	62.490	62.235	31,982,699
2025-03-06	63.720	65.000	60.480	62.000	61.747	42,410,273
2025-03-05	60.200	62.900	58.460	61.520	61.268	36,971,434
2025-03-04	55.100	58.300	55.100	57.780	57.544	20,185,971
2025-03-03	57.500	59.100	56.000	57.990	57.753	21,892,020
2025-02-28	59.500	60.000	56.010	56.300	56.070	29,658,730
2025-02-27	63.000	64.580	59.400	60.990	60.741	30,750,631
2025-02-26	64.840	65.500	61.590	63.480	63.220	35,940,754
2025-02-25	64.110	69.000	63.860	64.990	64.724	52,651,031
2025-02-24	74.000	75.310	68.860	70.950	70.660	59,334,648
2025-02-21	68.460	68.460	68.460	68.460	68.180	1,221,560
2025-02-20	58.810	62.240	58.800	62.240	61.986	13,877,200
2025-02-19	53.020	56.580	52.100	56.580	56.349	49,230,113
2025-02-18	50.970	54.550	50.900	51.440	51.230	42,649,980
2025-02-17	53.000	54.900	50.020	51.650	51.439	65,022,301
2025-02-14	48.410	55.220	45.580	55.220	54.994	79,258,461
2025-02-13	51.930	51.930	46.520	50.200	49.995	95,911,594
2025-02-12	47.210	47.210	47.210	47.210	47.017	3,291,372
2025-02-11	40.980	42.920	40.510	42.920	42.745	31,865,061
2025-02-10	39.010	39.020	39.010	39.020	38.860	8,821,651
2025-02-07	35.170	36.210	34.760	35.470	35.325	21,779,301
2025-02-06	32.970	35.130	32.780	34.630	34.488	19,916,490
2025-02-05	32.990	33.830	32.910	33.340	33.204	12,918,110
2025-01-27	33.400	33.500	31.660	32.120	31.989	12,402,040
2025-01-24	33.000	33.620	32.890	33.590	33.453	10,215,980
2025-01-23	33.490	34.510	33.010	33.080	32.945	22,126,760
2025-01-22	31.630	34.680	31.420	33.200	33.064	26,801,900
2025-01-21	31.560	31.700	31.030	31.530	31.401	5,702,100

← NewerPage 7 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.