Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	31.090	32.150	30.740	31.420	31.292	9,108,073
2025-01-17	30.270	30.920	29.820	30.900	30.774	8,287,006
2025-01-16	30.600	31.060	30.250	30.610	30.485	7,546,500
2025-01-15	30.840	31.650	30.420	30.550	30.425	7,394,197
2025-01-14	29.720	30.960	29.560	30.940	30.814	9,323,904
2025-01-13	29.110	30.000	28.840	29.490	29.369	5,597,916
2025-01-10	30.500	30.620	29.360	29.720	29.599	10,285,430
2025-01-09	29.680	31.400	29.630	30.500	30.375	12,668,100
2025-01-08	30.150	30.460	28.820	29.910	29.788	11,835,460
2025-01-07	29.910	30.550	29.600	30.500	30.375	10,458,800
2025-01-06	30.500	30.790	29.390	29.740	29.618	11,665,550
2025-01-03	31.800	32.040	30.120	30.700	30.575	14,830,800
2025-01-02	33.200	33.200	31.070	31.520	31.391	17,667,160
2024-12-31	35.010	35.670	33.260	33.620	33.483	19,401,949
2024-12-30	34.780	36.900	34.360	35.320	35.176	29,527,801
2024-12-27	34.550	34.850	33.990	34.300	34.160	18,261,311
2024-12-26	33.020	35.340	32.800	34.880	34.737	29,045,561
2024-12-25	33.790	34.360	31.900	33.010	32.875	20,462,660
2024-12-24	33.660	34.800	33.100	34.120	33.981	23,041,359
2024-12-23	34.110	35.080	33.100	33.160	33.024	22,973,930
2024-12-20	34.640	34.990	33.620	33.750	33.612	45,181,594
2024-12-19	30.330	33.870	30.140	33.870	33.732	27,224,939
2024-12-18	30.600	31.190	29.940	30.790	30.664	7,892,393
2024-12-17	31.840	31.960	30.240	30.410	30.286	11,809,100
2024-12-16	32.350	33.010	31.700	31.830	31.700	16,713,961
2024-12-13	31.050	33.100	30.840	32.340	32.208	22,345,750
2024-12-12	31.300	32.130	31.020	31.430	31.302	10,255,180
2024-12-11	30.810	31.500	30.700	31.160	31.033	7,251,826
2024-12-10	31.880	31.930	30.710	30.830	30.704	10,474,800
2024-12-09	30.710	31.380	30.500	31.030	30.903	9,069,316
2024-12-06	30.140	31.090	30.020	30.770	30.644	9,861,300
2024-12-05	29.490	30.680	29.400	30.150	30.027	9,621,018
2024-12-04	30.190	30.200	29.290	29.390	29.270	5,025,181
2024-12-03	30.400	30.650	29.900	30.180	30.057	4,861,700
2024-12-02	29.820	30.440	29.700	30.420	30.296	6,643,473
2024-11-29	29.300	30.050	28.850	29.820	29.698	6,626,400
2024-11-28	29.700	29.930	29.120	29.220	29.101	4,929,200
2024-11-27	28.920	29.770	28.450	29.740	29.618	5,319,600
2024-11-26	29.560	30.360	29.040	29.080	28.961	5,052,462
2024-11-25	29.470	29.770	28.450	29.630	29.509	7,135,210
2024-11-22	30.130	31.100	29.200	29.290	29.170	9,214,100
2024-11-21	30.330	30.600	29.750	30.190	30.067	4,827,100
2024-11-20	29.750	30.700	29.600	30.330	30.206	6,115,856
2024-11-19	29.020	29.940	29.020	29.890	29.768	5,385,155
2024-11-18	30.750	30.850	28.990	29.150	29.031	8,535,400
2024-11-15	30.270	31.880	30.260	30.500	30.375	11,384,800
2024-11-14	31.400	31.430	30.220	30.300	30.176	5,547,962
2024-11-13	30.850	31.460	30.570	31.380	31.252	6,140,400
2024-11-12	31.780	31.890	30.760	31.070	30.943	9,668,600
2024-11-11	30.700	31.920	30.690	31.780	31.650	11,235,960
2024-11-08	31.600	31.720	30.900	30.940	30.814	12,308,320
2024-11-07	30.380	31.220	30.300	31.220	31.092	10,444,190
2024-11-06	30.040	30.850	29.610	30.630	30.505	13,728,260
2024-11-05	28.820	30.070	28.810	30.040	29.917	7,721,455
2024-11-04	28.280	29.040	28.250	29.010	28.891	5,116,227
2024-11-01	29.730	29.730	28.280	28.300	28.184	9,539,500
2024-10-31	29.490	30.070	29.100	29.760	29.638	9,168,452
2024-10-30	29.670	30.770	29.530	30.240	30.116	6,908,517
2024-10-29	30.900	30.960	29.890	29.900	29.778	8,528,064
2024-10-28	30.790	30.880	30.360	30.770	30.644	6,293,300

← NewerPage 8 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.