RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.435 | 3.508 | 3.427 | 3.503 | 3.453 | 952,711 |
| 2026-04-21 | 3.444 | 3.464 | 3.423 | 3.448 | 3.398 | 1,261,195 |
| 2026-04-20 | 3.447 | 3.450 | 3.425 | 3.444 | 3.395 | 203,974 |
| 2026-04-17 | 3.455 | 3.481 | 3.400 | 3.445 | 3.396 | 884,674 |
| 2026-04-16 | 3.445 | 3.482 | 3.445 | 3.461 | 3.411 | 700,200 |
| 2026-04-15 | 3.430 | 3.456 | 3.406 | 3.456 | 3.406 | 727,202 |
| 2026-04-14 | 3.390 | 3.441 | 3.366 | 3.430 | 3.381 | 2,501,264 |
| 2026-04-13 | 3.372 | 3.422 | 3.372 | 3.391 | 3.342 | 1,581,247 |
| 2026-04-10 | 3.452 | 3.459 | 3.421 | 3.435 | 3.386 | 1,958,327 |
| 2026-04-09 | 3.429 | 3.463 | 3.412 | 3.453 | 3.380 | 1,370,844 |
| 2026-04-08 | 3.415 | 3.476 | 3.393 | 3.438 | 3.365 | 1,822,601 |
| 2026-04-07 | 3.400 | 3.427 | 3.381 | 3.408 | 3.336 | 619,795 |
| 2026-04-03 | 3.377 | 3.419 | 3.348 | 3.407 | 3.335 | 765,765 |
| 2026-04-02 | 3.368 | 3.398 | 3.349 | 3.369 | 3.298 | 681,363 |
| 2026-04-01 | 3.376 | 3.376 | 3.334 | 3.372 | 3.300 | 364,524 |
| 2026-03-31 | 3.375 | 3.375 | 3.343 | 3.370 | 3.298 | 1,442,124 |
| 2026-03-30 | 3.360 | 3.395 | 3.344 | 3.375 | 3.303 | 835,875 |
| 2026-03-27 | 3.363 | 3.379 | 3.332 | 3.376 | 3.304 | 914,058 |
| 2026-03-26 | 3.379 | 3.379 | 3.349 | 3.364 | 3.293 | 952,474 |
| 2026-03-25 | 3.379 | 3.394 | 3.350 | 3.372 | 3.300 | 1,272,479 |
| 2026-03-24 | 3.379 | 3.406 | 3.340 | 3.380 | 3.308 | 941,348 |
| 2026-03-23 | 3.419 | 3.419 | 3.366 | 3.380 | 3.308 | 1,194,684 |
| 2026-03-20 | 3.445 | 3.445 | 3.389 | 3.427 | 3.354 | 2,066,006 |
| 2026-03-19 | 3.400 | 3.458 | 3.370 | 3.443 | 3.370 | 1,665,727 |
| 2026-03-18 | 3.326 | 3.406 | 3.305 | 3.400 | 3.328 | 2,602,023 |
| 2026-03-17 | 3.309 | 3.347 | 3.302 | 3.326 | 3.255 | 1,665,835 |
| 2026-03-16 | 3.382 | 3.382 | 3.303 | 3.318 | 3.248 | 1,795,728 |
| 2026-03-13 | 3.380 | 3.397 | 3.360 | 3.383 | 3.311 | 2,803,001 |
| 2026-03-12 | 3.394 | 3.418 | 3.365 | 3.397 | 3.325 | 1,290,212 |
| 2026-03-11 | 3.387 | 3.400 | 3.366 | 3.391 | 3.319 | 1,266,136 |
| 2026-03-10 | 3.384 | 3.414 | 3.356 | 3.385 | 3.313 | 3,187,895 |
| 2026-03-09 | 3.370 | 3.379 | 3.353 | 3.362 | 3.291 | 1,771,685 |
| 2026-03-06 | 3.390 | 3.390 | 3.360 | 3.370 | 3.298 | 1,533,634 |
| 2026-03-05 | 3.398 | 3.415 | 3.373 | 3.390 | 3.318 | 1,456,343 |
| 2026-03-04 | 3.419 | 3.419 | 3.370 | 3.400 | 3.328 | 1,700,296 |
| 2026-03-03 | 3.405 | 3.440 | 3.386 | 3.414 | 3.342 | 2,979,503 |
| 2026-03-02 | 3.462 | 3.464 | 3.398 | 3.406 | 3.334 | 7,462,720 |
| 2026-02-27 | 3.510 | 3.513 | 3.438 | 3.468 | 3.394 | 5,032,780 |
| 2026-02-26 | 3.530 | 3.539 | 3.482 | 3.510 | 3.436 | 1,933,011 |
| 2026-02-25 | 3.547 | 3.555 | 3.523 | 3.540 | 3.465 | 1,185,087 |
| 2026-02-24 | 3.568 | 3.589 | 3.517 | 3.561 | 3.485 | 1,569,311 |
| 2026-02-13 | 3.530 | 3.574 | 3.520 | 3.572 | 3.496 | 533,118 |
| 2026-02-12 | 3.530 | 3.562 | 3.514 | 3.545 | 3.470 | 1,154,409 |
| 2026-02-11 | 3.503 | 3.585 | 3.503 | 3.546 | 3.471 | 1,942,013 |
| 2026-02-10 | 3.516 | 3.530 | 3.496 | 3.525 | 3.450 | 2,286,246 |
| 2026-02-09 | 3.545 | 3.572 | 3.496 | 3.530 | 3.455 | 1,760,581 |
| 2026-02-06 | 3.542 | 3.559 | 3.507 | 3.547 | 3.472 | 2,410,634 |
| 2026-02-05 | 3.543 | 3.552 | 3.497 | 3.545 | 3.470 | 650,644 |
| 2026-02-04 | 3.522 | 3.546 | 3.522 | 3.540 | 3.465 | 1,190,390 |
| 2026-02-03 | 3.535 | 3.546 | 3.506 | 3.541 | 3.466 | 1,443,074 |
| 2026-02-02 | 3.534 | 3.557 | 3.505 | 3.535 | 3.460 | 1,642,771 |
| 2026-01-30 | 3.558 | 3.576 | 3.520 | 3.559 | 3.483 | 1,899,764 |
| 2026-01-29 | 3.550 | 3.580 | 3.515 | 3.559 | 3.483 | 2,139,171 |
| 2026-01-28 | 3.532 | 3.566 | 3.509 | 3.545 | 3.470 | 1,171,931 |
| 2026-01-27 | 3.554 | 3.560 | 3.510 | 3.547 | 3.472 | 1,633,634 |
| 2026-01-26 | 3.546 | 3.567 | 3.479 | 3.565 | 3.489 | 1,991,974 |
| 2026-01-23 | 3.503 | 3.627 | 3.484 | 3.567 | 3.491 | 2,883,324 |
| 2026-01-22 | 3.504 | 3.550 | 3.484 | 3.530 | 3.455 | 1,328,488 |
| 2026-01-21 | 3.469 | 3.513 | 3.432 | 3.505 | 3.431 | 2,398,222 |
| 2026-01-20 | 3.376 | 3.476 | 3.357 | 3.464 | 3.391 | 4,026,162 |
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.