Runjian Communication Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.400	46.400	45.200	46.400	46.400	5,029,213
2026-10-16	41.440	43.430	40.660	42.180	42.180	10,677,270
2026-10-15	41.070	41.490	40.100	40.240	40.240	5,783,828
2026-10-14	42.780	43.800	41.800	42.530	42.530	5,720,615
2026-10-13	41.580	43.300	40.800	42.770	42.770	5,795,676
2026-10-12	43.800	43.800	42.580	42.580	42.580	4,896,249
2026-10-09	44.300	44.300	41.560	43.810	43.810	7,240,148
2026-10-08	46.710	46.750	44.190	44.470	44.470	4,814,210
2026-09-30	47.920	48.090	46.020	46.110	46.110	4,692,841
2026-09-29	47.350	48.150	47.030	47.390	47.390	4,157,745
2026-09-28	51.350	51.370	47.300	47.700	47.700	7,664,344
2026-09-24	51.960	52.450	51.400	51.400	51.400	4,670,401
2026-09-23	52.930	53.280	51.860	51.960	51.960	6,618,500
2026-09-22	52.660	54.000	52.290	53.370	53.370	9,521,065
2026-09-21	52.370	52.790	51.850	52.290	52.290	6,345,886
2026-09-18	51.200	52.480	50.690	52.200	52.200	9,209,776
2026-09-17	50.140	51.880	50.140	50.760	50.760	7,593,021
2026-09-16	48.640	50.450	48.540	50.300	50.300	6,696,122
2026-09-15	48.400	49.980	48.290	48.780	48.780	6,271,127
2026-09-14	49.010	50.030	47.000	48.810	48.810	7,178,263
2026-09-11	49.010	49.040	47.430	48.640	48.640	8,078,648
2026-09-10	50.000	50.190	49.020	49.560	49.560	5,860,137
2026-09-09	50.770	51.200	49.740	50.310	50.310	7,830,866
2026-09-08	51.800	52.360	50.250	50.500	50.500	8,727,662
2026-09-07	50.880	52.360	50.590	51.950	51.950	7,580,752
2026-09-04	52.810	53.160	50.200	50.650	50.650	8,532,817
2026-09-03	52.000	52.920	51.570	52.270	52.270	6,450,812
2026-09-02	51.240	52.390	50.630	51.790	51.790	6,319,688
2026-09-01	53.580	54.200	51.900	52.180	52.180	7,315,770
2026-08-31	51.000	53.370	50.580	53.300	53.300	7,829,976
2026-08-28	53.470	54.200	52.010	52.090	52.090	8,837,490
2026-08-27	52.500	53.790	51.780	53.460	53.460	10,856,003
2026-08-26	53.940	53.970	51.200	52.350	52.350	13,757,172
2026-08-25	51.820	54.800	51.400	54.220	54.220	12,568,351
2026-08-24	54.440	55.130	51.360	52.480	52.480	11,214,924
2026-08-21	54.190	55.140	53.000	53.650	53.650	10,952,978
2026-08-20	54.000	55.980	52.650	55.210	55.210	13,952,531
2026-08-19	56.000	56.170	52.600	52.980	52.980	16,989,812
2026-08-18	57.390	58.330	55.560	57.900	57.900	17,792,736
2026-08-17	57.040	58.560	55.800	58.480	58.480	23,323,688
2026-08-14	55.350	57.360	54.270	57.010	57.010	23,579,164
2026-08-13	56.360	60.100	55.280	55.300	55.300	26,129,379
2026-08-12	57.000	57.850	54.070	54.840	54.840	15,936,571
2026-08-11	56.290	57.070	53.990	55.200	55.200	13,852,602
2026-08-10	57.920	58.300	55.880	56.850	56.850	11,098,110
2026-08-07	57.000	58.330	55.700	57.910	57.910	15,773,490
2026-08-06	57.000	58.750	56.430	57.220	57.220	20,194,566
2026-08-05	55.950	58.220	55.100	57.770	57.770	26,706,348
2026-08-04	50.150	54.010	50.110	54.010	54.010	15,549,495
2026-08-03	49.010	50.430	48.500	49.100	49.100	16,430,855
2026-07-31	46.000	47.970	45.010	47.970	47.970	15,777,500
2026-07-30	46.720	47.720	43.140	43.610	43.610	13,791,634
2026-07-29	49.350	49.850	45.940	47.260	47.260	14,325,514
2026-07-28	50.000	51.130	49.100	49.360	49.360	11,119,638
2026-07-27	49.890	51.380	49.100	51.280	51.280	10,258,258
2026-07-24	50.600	51.550	49.610	49.900	49.900	11,650,871
2026-07-23	51.270	53.690	50.750	51.790	51.790	17,672,100
2026-07-22	53.000	54.590	50.900	51.480	51.480	20,194,557
2026-07-21	50.800	52.550	46.400	52.080	52.080	20,476,232
2026-07-20	51.670	55.100	48.170	50.630	50.570	20,099,312

Page 1 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.