RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.394 | 3.397 | 3.348 | 3.382 | 3.310 | 3,010,440 |
| 2026-01-16 | 3.361 | 3.410 | 3.329 | 3.394 | 3.322 | 3,526,937 |
| 2026-01-15 | 3.394 | 3.414 | 3.344 | 3.377 | 3.305 | 5,380,574 |
| 2026-01-14 | 3.406 | 3.439 | 3.390 | 3.395 | 3.323 | 1,218,206 |
| 2026-01-13 | 3.468 | 3.489 | 3.380 | 3.420 | 3.347 | 1,987,283 |
| 2026-01-12 | 3.474 | 3.483 | 3.429 | 3.474 | 3.400 | 1,688,755 |
| 2026-01-09 | 3.519 | 3.573 | 3.475 | 3.490 | 3.416 | 1,817,154 |
| 2026-01-08 | 3.530 | 3.580 | 3.502 | 3.540 | 3.465 | 1,088,806 |
| 2026-01-07 | 3.515 | 3.547 | 3.515 | 3.537 | 3.462 | 1,497,261 |
| 2026-01-06 | 3.503 | 3.554 | 3.503 | 3.534 | 3.459 | 2,138,520 |
| 2026-01-05 | 3.529 | 3.561 | 3.499 | 3.519 | 3.444 | 1,321,521 |
| 2025-12-31 | 3.534 | 3.548 | 3.494 | 3.529 | 3.454 | 419,840 |
| 2025-12-30 | 3.500 | 3.568 | 3.483 | 3.533 | 3.458 | 1,572,228 |
| 2025-12-29 | 3.559 | 3.559 | 3.506 | 3.507 | 3.433 | 1,016,266 |
| 2025-12-26 | 3.566 | 3.598 | 3.504 | 3.562 | 3.486 | 2,292,527 |
| 2025-12-25 | 3.491 | 3.580 | 3.454 | 3.566 | 3.490 | 1,369,077 |
| 2025-12-24 | 3.359 | 3.510 | 3.334 | 3.491 | 3.417 | 1,822,106 |
| 2025-12-23 | 3.374 | 3.391 | 3.340 | 3.359 | 3.288 | 377,446 |
| 2025-12-22 | 3.405 | 3.405 | 3.386 | 3.393 | 3.321 | 171,539 |
| 2025-12-19 | 3.401 | 3.441 | 3.381 | 3.405 | 3.333 | 832,187 |
| 2025-12-18 | 3.401 | 3.441 | 3.401 | 3.433 | 3.360 | 476,493 |
| 2025-12-17 | 3.451 | 3.453 | 3.388 | 3.429 | 3.356 | 519,199 |
| 2025-12-16 | 3.469 | 3.480 | 3.450 | 3.457 | 3.384 | 1,027,075 |
| 2025-12-15 | 3.526 | 3.526 | 3.478 | 3.481 | 3.407 | 1,941,557 |
| 2025-12-12 | 3.505 | 3.528 | 3.482 | 3.528 | 3.453 | 822,878 |
| 2025-12-11 | 3.499 | 3.514 | 3.463 | 3.505 | 3.431 | 1,555,940 |
| 2025-12-10 | 3.477 | 3.502 | 3.439 | 3.499 | 3.425 | 2,360,634 |
| 2025-12-09 | 3.477 | 3.481 | 3.450 | 3.479 | 3.405 | 852,829 |
| 2025-12-08 | 3.458 | 3.493 | 3.447 | 3.477 | 3.403 | 779,781 |
| 2025-12-05 | 3.479 | 3.518 | 3.471 | 3.474 | 3.400 | 420,900 |
| 2025-12-04 | 3.494 | 3.505 | 3.459 | 3.500 | 3.426 | 535,820 |
| 2025-12-03 | 3.467 | 3.504 | 3.467 | 3.503 | 3.429 | 454,462 |
| 2025-12-02 | 3.484 | 3.500 | 3.470 | 3.484 | 3.410 | 108,195 |
| 2025-12-01 | 3.520 | 3.520 | 3.485 | 3.505 | 3.431 | 499,639 |
| 2025-11-28 | 3.512 | 3.532 | 3.499 | 3.521 | 3.446 | 526,336 |
| 2025-11-27 | 3.516 | 3.543 | 3.516 | 3.532 | 3.457 | 344,703 |
| 2025-11-26 | 3.538 | 3.579 | 3.529 | 3.537 | 3.462 | 896,987 |
| 2025-11-25 | 3.507 | 3.558 | 3.470 | 3.523 | 3.448 | 1,103,336 |
| 2025-11-24 | 3.520 | 3.525 | 3.489 | 3.490 | 3.416 | 843,538 |
| 2025-11-21 | 3.522 | 3.580 | 3.500 | 3.512 | 3.437 | 1,231,581 |
| 2025-11-20 | 3.512 | 3.544 | 3.485 | 3.543 | 3.468 | 857,987 |
| 2025-11-19 | 3.563 | 3.563 | 3.524 | 3.533 | 3.458 | 650,944 |
| 2025-11-18 | 3.576 | 3.576 | 3.534 | 3.560 | 3.484 | 2,769,815 |
| 2025-11-17 | 3.582 | 3.603 | 3.540 | 3.577 | 3.501 | 437,918 |
| 2025-11-14 | 3.583 | 3.583 | 3.535 | 3.582 | 3.506 | 724,868 |
| 2025-11-13 | 3.577 | 3.620 | 3.577 | 3.583 | 3.507 | 492,892 |
| 2025-11-12 | 3.597 | 3.603 | 3.566 | 3.577 | 3.477 | 1,428,965 |
| 2025-11-11 | 3.602 | 3.630 | 3.573 | 3.597 | 3.497 | 1,110,528 |
| 2025-11-10 | 3.541 | 3.639 | 3.520 | 3.594 | 3.494 | 2,497,772 |
| 2025-11-07 | 3.492 | 3.542 | 3.485 | 3.541 | 3.442 | 1,806,397 |
| 2025-11-06 | 3.493 | 3.526 | 3.486 | 3.513 | 3.415 | 1,422,011 |
| 2025-11-05 | 3.476 | 3.532 | 3.401 | 3.530 | 3.432 | 2,451,512 |
| 2025-11-04 | 3.515 | 3.530 | 3.460 | 3.483 | 3.386 | 2,929,860 |
| 2025-11-03 | 3.536 | 3.552 | 3.464 | 3.536 | 3.438 | 2,516,395 |
| 2025-10-31 | 3.510 | 3.600 | 3.494 | 3.547 | 3.448 | 2,315,490 |
| 2025-10-30 | 3.535 | 3.539 | 3.500 | 3.529 | 3.431 | 2,685,674 |
| 2025-10-29 | 3.478 | 3.559 | 3.454 | 3.520 | 3.422 | 5,296,499 |
| 2025-10-28 | 3.377 | 3.511 | 3.377 | 3.480 | 3.383 | 2,053,954 |
| 2025-10-27 | 3.420 | 3.420 | 3.354 | 3.394 | 3.299 | 1,901,152 |
| 2025-10-24 | 2.344 | 2.344 | 2.344 | 2.344 | 2.278 | 0 |
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.