RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.518	2.525	2.510	2.512	2.289	1,722,940
2023-10-27	2.532	2.533	2.522	2.522	2.298	2,344,228
2023-10-26	2.541	2.554	2.531	2.533	2.308	1,243,503
2023-10-25	2.530	2.565	2.530	2.551	2.325	3,839,278
2023-10-24	2.450	2.533	2.450	2.530	2.305	2,414,278
2023-10-23	2.495	2.535	2.470	2.472	2.253	1,718,414
2023-10-20	2.520	2.535	2.480	2.496	2.274	2,490,591
2023-10-19	2.533	2.533	2.514	2.522	2.298	2,410,549
2023-10-18	2.554	2.567	2.533	2.533	2.308	1,590,521
2023-10-17	2.601	2.601	2.547	2.567	2.339	4,182,894
2023-10-16	2.606	2.606	2.592	2.603	2.372	1,369,875
2023-10-13	2.610	2.619	2.599	2.604	2.373	1,596,102
2023-10-12	2.593	2.616	2.587	2.610	2.378	2,452,323
2023-10-11	2.575	2.617	2.575	2.603	2.372	2,125,889
2023-10-10	2.618	2.618	2.609	2.610	2.378	1,515,852
2023-10-09	2.631	2.631	2.612	2.619	2.386	1,457,088
2023-09-28	2.630	2.663	2.629	2.631	2.397	3,725,020
2023-09-27	2.631	2.639	2.630	2.639	2.405	1,484,192
2023-09-26	2.641	2.646	2.629	2.639	2.405	2,447,638
2023-09-25	2.635	2.642	2.626	2.641	2.407	1,987,086
2023-09-22	2.643	2.643	2.611	2.635	2.401	2,076,090
2023-09-21	2.689	2.700	2.667	2.687	2.448	3,830,318
2023-09-20	2.673	2.692	2.663	2.690	2.402	2,444,068
2023-09-19	2.665	2.688	2.664	2.674	2.388	4,678,825
2023-09-18	2.678	2.683	2.651	2.668	2.382	4,528,002
2023-09-15	2.700	2.712	2.669	2.679	2.392	4,566,083
2023-09-14	2.691	2.700	2.672	2.692	2.404	4,070,895
2023-09-13	2.707	2.719	2.685	2.691	2.403	3,481,889
2023-09-12	2.693	2.710	2.682	2.709	2.419	2,729,535
2023-09-11	2.669	2.702	2.669	2.693	2.405	2,588,262
2023-09-08	2.666	2.683	2.658	2.675	2.389	3,907,715
2023-09-07	2.647	2.667	2.642	2.664	2.379	2,090,378
2023-09-06	2.632	2.662	2.623	2.647	2.364	1,950,538
2023-09-05	2.620	2.634	2.616	2.633	2.351	2,825,308
2023-09-04	2.646	2.664	2.620	2.621	2.340	3,643,661
2023-09-01	2.643	2.680	2.643	2.646	2.363	2,453,060
2023-08-31	2.683	2.683	2.657	2.662	2.377	3,444,946
2023-08-30	2.680	2.692	2.668	2.683	2.396	3,398,353
2023-08-29	2.685	2.695	2.665	2.680	2.393	3,116,550
2023-08-28	2.675	2.699	2.658	2.686	2.398	3,935,070
2023-08-25	2.667	2.675	2.644	2.675	2.389	4,126,987
2023-08-24	2.661	2.669	2.627	2.667	2.382	3,566,778
2023-08-23	2.655	2.666	2.618	2.648	2.365	3,845,510
2023-08-22	2.678	2.678	2.629	2.656	2.372	3,566,696
2023-08-21	2.682	2.691	2.643	2.681	2.394	3,289,223
2023-08-18	2.682	2.699	2.666	2.683	2.396	4,617,041
2023-08-17	2.662	2.690	2.662	2.678	2.391	2,336,765
2023-08-16	2.673	2.685	2.663	2.673	2.387	1,662,175
2023-08-15	2.663	2.683	2.648	2.673	2.387	1,508,723
2023-08-14	2.679	2.679	2.648	2.670	2.384	2,117,752
2023-08-11	2.686	2.700	2.677	2.686	2.398	2,646,419
2023-08-10	2.700	2.714	2.607	2.699	2.410	4,588,976
2023-08-09	2.712	2.716	2.696	2.700	2.411	4,355,995
2023-08-08	2.686	2.714	2.666	2.712	2.422	3,541,718
2023-08-07	2.670	2.698	2.639	2.686	2.398	2,386,163
2023-08-04	2.665	2.676	2.660	2.670	2.384	2,169,066
2023-08-03	2.681	2.718	2.650	2.667	2.382	3,541,051
2023-08-02	2.675	2.694	2.670	2.681	2.394	2,064,062
2023-08-01	2.681	2.720	2.662	2.680	2.393	4,466,441
2023-07-31	2.685	2.700	2.662	2.681	2.394	4,947,947

← NewerPage 13 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.