Runjian Communication Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30.330 | 31.040 | 30.210 | 30.790 | 30.664 | 6,573,719 |
| 2024-10-24 | 30.400 | 30.820 | 30.080 | 30.360 | 30.236 | 6,228,177 |
| 2024-10-23 | 30.900 | 31.370 | 30.520 | 30.780 | 30.654 | 8,752,100 |
| 2024-10-22 | 30.580 | 31.130 | 30.130 | 30.800 | 30.674 | 8,396,660 |
| 2024-10-21 | 30.970 | 31.150 | 30.230 | 30.640 | 30.515 | 10,848,200 |
| 2024-10-18 | 28.620 | 30.740 | 28.620 | 30.080 | 29.957 | 10,688,810 |
| 2024-10-17 | 29.290 | 29.700 | 28.800 | 28.820 | 28.702 | 5,891,900 |
| 2024-10-16 | 28.680 | 29.460 | 28.610 | 28.980 | 28.862 | 5,380,962 |
| 2024-10-15 | 29.680 | 30.480 | 29.260 | 29.270 | 29.150 | 7,225,859 |
| 2024-10-14 | 29.170 | 29.830 | 28.500 | 29.800 | 29.678 | 7,127,792 |
| 2024-10-11 | 30.260 | 30.570 | 28.600 | 28.900 | 28.782 | 8,633,933 |
| 2024-10-10 | 31.360 | 32.200 | 30.300 | 30.450 | 30.326 | 9,862,371 |
| 2024-10-09 | 33.300 | 33.550 | 31.160 | 31.160 | 31.033 | 14,942,370 |
| 2024-10-08 | 35.480 | 35.480 | 32.300 | 34.620 | 34.478 | 19,801,090 |
| 2024-09-30 | 30.580 | 32.320 | 30.000 | 32.250 | 32.118 | 17,216,369 |
| 2024-09-27 | 28.000 | 29.760 | 27.750 | 29.430 | 29.310 | 13,342,310 |
| 2024-09-26 | 26.860 | 27.750 | 26.460 | 27.710 | 27.597 | 12,466,150 |
| 2024-09-25 | 25.820 | 28.150 | 25.820 | 26.860 | 26.750 | 14,521,880 |
| 2024-09-24 | 24.850 | 25.600 | 24.440 | 25.590 | 25.485 | 6,533,277 |
| 2024-09-23 | 24.480 | 25.250 | 24.380 | 24.810 | 24.709 | 4,126,438 |
| 2024-09-20 | 24.530 | 24.730 | 24.250 | 24.570 | 24.470 | 3,138,700 |
| 2024-09-19 | 24.120 | 24.620 | 23.850 | 24.420 | 24.320 | 3,633,200 |
| 2024-09-18 | 24.130 | 24.350 | 23.470 | 23.920 | 23.822 | 2,818,312 |
| 2024-09-13 | 24.400 | 24.600 | 24.030 | 24.060 | 23.962 | 2,398,300 |
| 2024-09-12 | 24.650 | 24.950 | 24.480 | 24.480 | 24.380 | 2,522,460 |
| 2024-09-11 | 24.770 | 24.900 | 24.400 | 24.570 | 24.470 | 2,235,800 |
| 2024-09-10 | 24.150 | 25.100 | 23.860 | 24.800 | 24.699 | 3,713,311 |
| 2024-09-09 | 24.250 | 24.380 | 23.950 | 24.130 | 24.031 | 3,028,800 |
| 2024-09-06 | 25.040 | 25.150 | 24.430 | 24.480 | 24.380 | 3,374,528 |
| 2024-09-05 | 25.000 | 25.350 | 24.920 | 25.080 | 24.977 | 2,603,900 |
| 2024-09-04 | 24.850 | 25.290 | 24.810 | 25.030 | 24.928 | 2,932,728 |
| 2024-09-03 | 24.640 | 25.330 | 24.550 | 25.270 | 25.167 | 4,443,500 |
| 2024-09-02 | 25.860 | 25.900 | 24.620 | 24.640 | 24.539 | 7,088,800 |
| 2024-08-30 | 25.250 | 26.460 | 25.200 | 26.090 | 25.983 | 5,523,000 |
| 2024-08-29 | 24.760 | 25.480 | 24.480 | 25.320 | 25.217 | 3,505,538 |
| 2024-08-28 | 24.580 | 25.000 | 24.280 | 24.710 | 24.609 | 2,443,600 |
| 2024-08-27 | 25.300 | 25.300 | 24.630 | 24.670 | 24.569 | 2,744,900 |
| 2024-08-26 | 25.210 | 25.560 | 25.040 | 25.150 | 25.047 | 2,290,600 |
| 2024-08-23 | 24.780 | 25.400 | 24.530 | 25.270 | 25.167 | 4,321,639 |
| 2024-08-22 | 25.290 | 25.690 | 24.680 | 24.830 | 24.729 | 3,636,900 |
| 2024-08-21 | 25.780 | 25.860 | 25.240 | 25.280 | 25.177 | 3,484,000 |
| 2024-08-20 | 26.670 | 26.670 | 25.700 | 25.770 | 25.665 | 3,947,500 |
| 2024-08-19 | 26.550 | 26.970 | 26.430 | 26.690 | 26.581 | 2,776,500 |
| 2024-08-16 | 26.680 | 26.970 | 26.510 | 26.550 | 26.441 | 3,258,700 |
| 2024-08-15 | 26.040 | 26.960 | 25.710 | 26.590 | 26.481 | 4,467,500 |
| 2024-08-14 | 26.420 | 26.600 | 26.110 | 26.110 | 26.003 | 2,649,300 |
| 2024-08-13 | 26.260 | 26.550 | 26.070 | 26.400 | 26.292 | 2,673,574 |
| 2024-08-12 | 26.720 | 26.760 | 26.120 | 26.230 | 26.123 | 2,979,204 |
| 2024-08-09 | 27.340 | 27.440 | 26.760 | 26.760 | 26.651 | 2,979,600 |
| 2024-08-08 | 27.380 | 27.500 | 26.660 | 26.940 | 26.830 | 5,554,904 |
| 2024-08-07 | 27.260 | 28.350 | 27.260 | 27.680 | 27.567 | 7,360,700 |
| 2024-08-06 | 27.200 | 27.360 | 26.680 | 27.020 | 26.910 | 3,029,000 |
| 2024-08-05 | 27.400 | 28.100 | 26.700 | 26.700 | 26.591 | 3,881,200 |
| 2024-08-02 | 28.090 | 28.480 | 27.670 | 27.700 | 27.587 | 3,760,000 |
| 2024-08-01 | 28.390 | 28.670 | 28.230 | 28.390 | 28.274 | 4,200,136 |
| 2024-07-31 | 27.190 | 28.370 | 27.130 | 28.370 | 28.254 | 5,807,843 |
| 2024-07-30 | 26.670 | 27.450 | 26.510 | 27.160 | 27.049 | 3,193,036 |
| 2024-07-29 | 27.000 | 27.120 | 26.620 | 26.860 | 26.750 | 2,074,838 |
| 2024-07-26 | 26.600 | 27.250 | 26.600 | 27.000 | 26.890 | 2,934,700 |
| 2024-07-25 | 26.410 | 26.960 | 26.000 | 26.580 | 26.471 | 2,951,838 |
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.