RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.326	2.334	2.300	2.334	2.127	1,692,350
2024-01-22	2.380	2.380	2.317	2.326	2.120	2,855,536
2024-01-19	2.369	2.384	2.369	2.375	2.164	4,113,878
2024-01-18	2.395	2.404	2.339	2.369	2.159	3,763,862
2024-01-17	2.315	2.399	2.298	2.396	2.183	5,191,241
2024-01-16	2.267	2.322	2.244	2.319	2.113	3,393,445
2024-01-15	2.215	2.215	2.215	2.215	2.018	0
2024-01-12	2.250	2.250	2.210	2.215	2.018	6,948,957
2024-01-11	2.254	2.309	2.235	2.240	2.041	10,134,452
2024-01-10	2.339	2.357	2.248	2.254	2.054	4,033,583
2024-01-09	2.393	2.406	2.330	2.340	2.132	4,827,244
2024-01-08	2.424	2.456	2.387	2.397	2.184	3,472,376
2024-01-05	2.437	2.450	2.383	2.440	2.223	6,464,777
2024-01-04	2.449	2.449	2.423	2.447	2.230	3,133,215
2024-01-03	2.460	2.472	2.402	2.468	2.249	5,041,577
2024-01-02	2.480	2.501	2.466	2.468	2.249	3,477,233
2023-12-29	2.446	2.515	2.446	2.490	2.269	4,288,975
2023-12-28	2.434	2.477	2.418	2.456	2.238	3,592,667
2023-12-27	2.451	2.480	2.404	2.435	2.219	7,288,397
2023-12-26	2.468	2.471	2.440	2.453	2.235	4,501,781
2023-12-25	2.453	2.480	2.434	2.466	2.247	4,382,122
2023-12-22	2.421	2.510	2.421	2.453	2.235	5,680,182
2023-12-21	2.394	2.447	2.385	2.419	2.204	5,145,977
2023-12-20	2.382	2.395	2.345	2.395	2.182	4,410,371
2023-12-19	2.417	2.417	2.375	2.388	2.176	3,756,839
2023-12-18	2.395	2.430	2.340	2.430	2.214	3,511,119
2023-12-15	2.379	2.406	2.376	2.400	2.187	2,601,021
2023-12-14	2.388	2.416	2.374	2.380	2.169	1,709,493
2023-12-13	2.405	2.419	2.387	2.394	2.181	1,252,147
2023-12-12	2.407	2.432	2.390	2.405	2.191	1,225,182
2023-12-11	2.431	2.433	2.396	2.407	2.193	1,879,303
2023-12-08	2.468	2.496	2.420	2.432	2.216	3,038,086
2023-12-07	2.482	2.493	2.469	2.469	2.250	1,743,359
2023-12-06	2.508	2.518	2.481	2.491	2.270	2,462,850
2023-12-05	2.520	2.543	2.460	2.515	2.292	3,043,572
2023-12-04	2.542	2.543	2.519	2.536	2.311	1,896,109
2023-12-01	2.550	2.551	2.508	2.545	2.319	2,622,271
2023-11-30	2.477	2.550	2.476	2.544	2.318	2,877,610
2023-11-29	2.455	2.480	2.451	2.477	2.257	2,052,694
2023-11-28	2.481	2.496	2.439	2.479	2.259	2,177,909
2023-11-27	2.533	2.542	2.459	2.481	2.261	3,370,375
2023-11-24	2.524	2.531	2.513	2.530	2.305	952,604
2023-11-23	2.525	2.528	2.519	2.528	2.304	1,397,493
2023-11-22	2.518	2.533	2.515	2.525	2.301	885,629
2023-11-21	2.523	2.530	2.507	2.525	2.301	1,334,083
2023-11-20	2.515	2.554	2.510	2.523	2.299	1,546,494
2023-11-17	2.507	2.527	2.500	2.520	2.296	1,310,856
2023-11-16	2.510	2.529	2.509	2.510	2.287	1,039,936
2023-11-15	2.520	2.526	2.510	2.510	2.287	1,050,912
2023-11-14	2.519	2.524	2.514	2.520	2.296	1,721,556
2023-11-13	2.520	2.526	2.516	2.519	2.295	1,882,884
2023-11-10	2.529	2.532	2.519	2.528	2.304	2,408,121
2023-11-09	2.507	2.526	2.507	2.523	2.299	2,600,075
2023-11-08	2.496	2.510	2.473	2.503	2.281	1,586,714
2023-11-07	2.498	2.504	2.484	2.491	2.270	1,918,446
2023-11-06	2.489	2.507	2.489	2.498	2.276	2,347,246
2023-11-03	2.486	2.505	2.473	2.489	2.268	2,477,509
2023-11-02	2.491	2.491	2.481	2.482	2.262	1,316,867
2023-11-01	2.500	2.504	2.490	2.494	2.273	1,458,443
2023-10-31	2.510	2.514	2.497	2.500	2.278	1,590,047

← NewerPage 12 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.