RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.685	2.700	2.662	2.681	2.394	4,947,947
2023-07-28	2.672	2.688	2.656	2.681	2.394	2,161,709
2023-07-27	2.667	2.699	2.660	2.672	2.386	2,529,215
2023-07-26	2.671	2.683	2.632	2.683	2.396	2,751,559
2023-07-25	2.667	2.725	2.647	2.676	2.390	3,283,144
2023-07-24	2.660	2.685	2.633	2.671	2.385	3,714,329
2023-07-21	2.627	2.678	2.624	2.677	2.390	3,164,822
2023-07-20	2.660	2.675	2.627	2.655	2.371	3,560,919
2023-07-19	2.697	2.730	2.637	2.675	2.389	4,170,892
2023-07-18	2.621	2.697	2.590	2.696	2.407	4,338,400
2023-07-17	2.600	2.624	2.554	2.620	2.340	2,142,390
2023-07-14	2.573	2.594	2.553	2.577	2.301	3,631,601
2023-07-13	2.565	2.600	2.525	2.573	2.298	2,690,122
2023-07-12	2.577	2.610	2.539	2.565	2.290	1,966,575
2023-07-11	2.580	2.587	2.542	2.577	2.301	1,902,937
2023-07-10	2.585	2.604	2.579	2.580	2.304	3,301,770
2023-07-07	2.542	2.585	2.541	2.585	2.308	2,709,558
2023-07-06	2.520	2.550	2.519	2.542	2.270	1,374,396
2023-07-05	2.536	2.536	2.512	2.520	2.250	1,844,946
2023-07-04	2.525	2.543	2.524	2.536	2.265	1,190,641
2023-07-03	2.535	2.536	2.526	2.532	2.261	2,474,770
2023-06-30	2.535	2.548	2.495	2.543	2.271	1,622,825
2023-06-29	2.542	2.542	2.528	2.535	2.264	1,329,790
2023-06-28	2.555	2.555	2.542	2.542	2.270	1,283,237
2023-06-27	2.510	2.555	2.490	2.555	2.282	2,106,045
2023-06-26	2.550	2.550	2.484	2.517	2.248	2,099,437
2023-06-21	2.555	2.555	2.542	2.544	2.272	1,995,421
2023-06-20	2.540	2.549	2.530	2.548	2.275	2,075,653
2023-06-19	2.538	2.547	2.497	2.540	2.268	1,409,487
2023-06-16	2.524	2.539	2.524	2.537	2.265	2,430,460
2023-06-15	2.519	2.524	2.512	2.524	2.254	1,287,658
2023-06-14	2.506	2.525	2.500	2.516	2.247	1,963,005
2023-06-13	2.509	2.509	2.501	2.506	2.238	1,385,549
2023-06-12	2.510	2.514	2.496	2.510	2.241	2,023,614
2023-06-09	2.502	2.526	2.499	2.518	2.248	1,940,327
2023-06-08	2.425	2.504	2.424	2.499	2.232	3,252,097
2023-06-07	2.419	2.426	2.391	2.425	2.165	2,993,531
2023-06-06	2.456	2.456	2.384	2.419	2.160	4,115,063
2023-06-05	2.520	2.528	2.455	2.457	2.194	2,345,537
2023-06-02	2.520	2.520	2.499	2.519	2.249	2,721,423
2023-06-01	2.541	2.541	2.502	2.521	2.251	1,736,697
2023-05-31	2.560	2.560	2.531	2.541	2.269	2,940,389
2023-05-30	2.572	2.580	2.558	2.559	2.285	1,350,037
2023-05-29	2.560	2.590	2.560	2.571	2.296	1,166,678
2023-05-26	2.571	2.571	2.559	2.560	2.286	1,221,314
2023-05-25	2.591	2.591	2.568	2.572	2.297	1,988,222
2023-05-24	2.607	2.607	2.580	2.592	2.315	1,010,705
2023-05-23	2.614	2.614	2.580	2.607	2.328	1,638,652
2023-05-22	2.623	2.623	2.590	2.617	2.337	1,486,093
2023-05-19	2.643	2.643	2.593	2.623	2.342	2,085,511
2023-05-18	2.648	2.648	2.621	2.643	2.360	1,149,066
2023-05-17	2.629	2.660	2.620	2.656	2.372	2,418,549
2023-05-16	2.630	2.644	2.580	2.629	2.348	1,675,870
2023-05-15	2.656	2.656	2.625	2.630	2.348	1,269,119
2023-05-12	2.681	2.681	2.645	2.656	2.372	2,238,456
2023-05-11	2.662	2.686	2.655	2.681	2.394	3,266,302
2023-05-10	2.577	2.660	2.576	2.660	2.375	2,673,396
2023-05-09	2.532	2.579	2.520	2.575	2.299	2,782,410
2023-05-08	2.554	2.554	2.507	2.532	2.261	2,066,022
2023-05-05	2.611	2.611	2.547	2.554	2.281	2,512,345

← NewerPage 14 of 17 · 1,008 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.