RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.947	3.000	2.947	2.998	2.785	2,050,678
2024-07-24	2.918	2.975	2.918	2.970	2.759	1,793,161
2024-07-23	2.908	2.945	2.908	2.938	2.730	2,331,789
2024-07-22	2.931	2.931	2.893	2.917	2.710	3,501,825
2024-07-19	2.933	2.945	2.915	2.932	2.724	3,314,052
2024-07-18	2.902	2.940	2.901	2.933	2.725	1,896,589
2024-07-17	2.922	2.935	2.896	2.920	2.713	2,209,180
2024-07-16	2.905	2.975	2.876	2.921	2.714	4,002,047
2024-07-15	2.824	2.908	2.824	2.905	2.699	3,540,801
2024-07-12	2.800	2.824	2.800	2.824	2.624	1,723,637
2024-07-11	2.819	2.826	2.793	2.810	2.611	2,356,462
2024-07-10	2.805	2.840	2.802	2.820	2.620	2,236,214
2024-07-09	2.840	2.840	2.805	2.820	2.620	7,151,336
2024-07-08	2.870	2.886	2.845	2.851	2.649	1,568,737
2024-07-05	2.865	2.886	2.848	2.872	2.668	1,876,288
2024-07-04	2.889	2.900	2.859	2.866	2.663	2,033,436
2024-07-03	2.847	2.888	2.834	2.886	2.681	1,609,842
2024-07-02	2.817	2.857	2.817	2.857	2.654	4,302,120
2024-07-01	2.814	2.822	2.808	2.817	2.617	3,424,839
2024-06-28	2.826	2.830	2.811	2.818	2.618	4,781,413
2024-06-27	2.763	2.822	2.763	2.818	2.618	3,774,710
2024-06-26	2.742	2.762	2.742	2.762	2.566	1,017,812
2024-06-25	2.752	2.758	2.743	2.756	2.560	1,131,100
2024-06-24	2.750	2.755	2.735	2.752	2.557	1,361,043
2024-06-21	2.749	2.757	2.735	2.750	2.555	1,783,491
2024-06-20	2.749	2.765	2.743	2.750	2.555	904,044
2024-06-19	2.756	2.768	2.742	2.758	2.562	3,078,370
2024-06-18	2.760	2.778	2.735	2.763	2.567	1,487,578
2024-06-17	2.750	2.763	2.733	2.760	2.564	1,168,904
2024-06-14	2.733	2.758	2.721	2.758	2.562	2,375,906
2024-06-13	2.671	2.735	2.670	2.734	2.540	1,585,299
2024-06-12	2.661	2.674	2.651	2.670	2.481	2,398,038
2024-06-11	2.675	2.680	2.649	2.670	2.481	1,405,130
2024-06-07	2.675	2.680	2.672	2.675	2.485	1,948,458
2024-06-06	2.674	2.691	2.661	2.676	2.486	2,351,783
2024-06-05	2.650	2.675	2.648	2.673	2.483	1,966,824
2024-06-04	2.655	2.661	2.644	2.660	2.471	2,061,960
2024-06-03	2.610	2.670	2.605	2.660	2.471	1,663,803
2024-05-31	2.605	2.615	2.605	2.610	2.425	1,356,998
2024-05-30	2.602	2.610	2.599	2.610	2.425	1,230,953
2024-05-29	2.596	2.607	2.596	2.607	2.422	421,394
2024-05-28	2.604	2.604	2.600	2.600	2.416	677,912
2024-05-27	2.618	2.618	2.605	2.607	2.422	1,472,855
2024-05-24	2.600	2.621	2.594	2.618	2.432	709,999
2024-05-23	2.600	2.605	2.595	2.599	2.415	1,726,314
2024-05-22	2.596	2.609	2.594	2.600	2.416	1,309,078
2024-05-21	2.630	2.630	2.598	2.598	2.414	1,550,193
2024-05-20	2.635	2.664	2.630	2.630	2.443	4,059,920
2024-05-17	2.597	2.650	2.594	2.635	2.448	3,307,659
2024-05-16	2.596	2.605	2.596	2.597	2.413	1,995,080
2024-05-15	2.606	2.606	2.595	2.596	2.412	868,467
2024-05-14	2.601	2.611	2.596	2.606	2.421	1,036,085
2024-05-13	2.595	2.606	2.595	2.600	2.416	2,548,653
2024-05-10	2.600	2.614	2.590	2.600	2.416	3,137,657
2024-05-09	2.600	2.609	2.599	2.600	2.416	1,876,023
2024-05-08	2.599	2.616	2.598	2.601	2.416	3,719,515
2024-05-07	2.577	2.611	2.577	2.599	2.415	3,092,203
2024-05-06	2.587	2.587	2.560	2.577	2.394	2,893,118
2024-04-30	2.584	2.593	2.581	2.586	2.403	2,220,065
2024-04-29	2.600	2.600	2.564	2.592	2.408	3,472,150

← NewerPage 10 of 17 · 1,007 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0239 CNY
2026-05-22	0.0236 CNY
2026-04-10	0.0240 CNY
2025-11-13	0.0243 CNY
2025-09-02	0.0471 CNY
2025-04-01	0.0241 CNY
2024-11-06	0.0238 CNY
2024-08-09	0.0509 CNY
2024-04-03	0.0483 CNY
2023-09-21	0.0539 CNY
2023-04-25	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.