RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.586	2.610	2.576	2.597	2.413	3,618,759
2024-04-25	2.568	2.607	2.568	2.589	2.405	3,523,123
2024-04-24	2.546	2.577	2.540	2.570	2.388	2,470,617
2024-04-23	2.520	2.555	2.517	2.551	2.370	3,614,337
2024-04-22	2.511	2.521	2.511	2.520	2.341	979,704
2024-04-19	2.516	2.518	2.504	2.511	2.333	1,491,302
2024-04-18	2.534	2.534	2.515	2.516	2.338	600,484
2024-04-17	2.514	2.543	2.484	2.523	2.344	825,945
2024-04-16	2.504	2.505	2.495	2.502	2.325	1,216,304
2024-04-15	2.530	2.530	2.510	2.512	2.334	1,768,577
2024-04-12	2.539	2.549	2.501	2.540	2.360	2,751,209
2024-04-11	2.485	2.574	2.475	2.544	2.364	3,485,241
2024-04-10	2.485	2.490	2.471	2.485	2.309	2,705,843
2024-04-09	2.480	2.487	2.470	2.485	2.309	3,495,668
2024-04-08	2.516	2.516	2.470	2.482	2.306	2,614,080
2024-04-03	2.518	2.525	2.513	2.525	2.346	3,043,314
2024-04-02	2.513	2.529	2.512	2.514	2.291	3,247,840
2024-04-01	2.509	2.514	2.506	2.514	2.291	2,137,669
2024-03-29	2.500	2.509	2.489	2.509	2.286	1,718,522
2024-03-28	2.534	2.540	2.501	2.514	2.291	3,175,753
2024-03-27	2.471	2.534	2.471	2.534	2.309	3,939,240
2024-03-26	2.458	2.470	2.447	2.470	2.251	3,847,262
2024-03-25	2.514	2.514	2.445	2.458	2.240	2,719,606
2024-03-22	2.550	2.570	2.493	2.497	2.275	3,969,240
2024-03-21	2.564	2.564	2.548	2.550	2.324	3,005,460
2024-03-20	2.577	2.600	2.560	2.563	2.335	2,510,728
2024-03-19	2.570	2.590	2.561	2.590	2.360	2,249,996
2024-03-18	2.565	2.580	2.565	2.580	2.351	2,577,180
2024-03-15	2.575	2.600	2.562	2.574	2.345	3,153,566
2024-03-14	2.571	2.605	2.555	2.587	2.357	3,131,114
2024-03-13	2.587	2.589	2.570	2.576	2.347	3,677,625
2024-03-12	2.604	2.604	2.576	2.584	2.355	4,083,971
2024-03-11	2.591	2.611	2.590	2.600	2.369	3,441,188
2024-03-08	2.572	2.593	2.534	2.591	2.361	4,284,499
2024-03-07	2.575	2.604	2.544	2.559	2.332	3,627,050
2024-03-06	2.640	2.640	2.580	2.585	2.356	3,706,663
2024-03-05	2.641	2.661	2.636	2.640	2.406	4,818,717
2024-03-04	2.590	2.660	2.580	2.660	2.424	4,345,533
2024-03-01	2.550	2.608	2.541	2.599	2.368	5,498,198
2024-02-29	2.493	2.553	2.492	2.550	2.324	4,277,684
2024-02-28	2.545	2.545	2.508	2.525	2.301	5,439,122
2024-02-27	2.587	2.599	2.547	2.551	2.325	5,796,960
2024-02-26	2.528	2.592	2.496	2.587	2.357	3,679,171
2024-02-23	2.480	2.528	2.470	2.528	2.304	6,077,064
2024-02-22	2.451	2.487	2.438	2.485	2.264	3,938,696
2024-02-21	2.468	2.476	2.436	2.464	2.245	4,741,072
2024-02-20	2.450	2.556	2.436	2.465	2.246	8,070,733
2024-02-19	2.340	2.451	2.333	2.450	2.232	4,577,753
2024-02-08	2.317	2.363	2.317	2.330	2.123	3,281,573
2024-02-07	2.299	2.318	2.288	2.313	2.108	3,351,754
2024-02-06	2.271	2.303	2.256	2.301	2.097	3,317,473
2024-02-05	2.310	2.353	2.269	2.276	2.074	3,682,102
2024-02-02	2.310	2.340	2.308	2.316	2.110	3,358,286
2024-02-01	2.339	2.348	2.313	2.320	2.114	2,604,930
2024-01-31	2.332	2.350	2.315	2.339	2.131	3,182,979
2024-01-30	2.350	2.353	2.327	2.342	2.134	2,733,008
2024-01-29	2.350	2.354	2.323	2.350	2.141	2,169,504
2024-01-26	2.350	2.368	2.333	2.350	2.141	2,259,060
2024-01-25	2.346	2.365	2.335	2.355	2.146	4,877,342
2024-01-24	2.324	2.376	2.311	2.349	2.140	3,755,294

← NewerPage 11 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.