RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.314 | 3.332 | 3.295 | 3.328 | 3.235 | 2,777,107 |
| 2025-10-22 | 3.285 | 3.335 | 3.254 | 3.315 | 3.223 | 4,549,294 |
| 2025-10-21 | 3.281 | 3.308 | 3.240 | 3.284 | 3.193 | 5,140,872 |
| 2025-10-20 | 3.351 | 3.365 | 3.253 | 3.281 | 3.190 | 4,433,447 |
| 2025-10-17 | 3.389 | 3.389 | 3.340 | 3.351 | 3.258 | 2,949,669 |
| 2025-10-16 | 3.418 | 3.419 | 3.381 | 3.404 | 3.309 | 1,868,617 |
| 2025-10-15 | 3.418 | 3.450 | 3.406 | 3.419 | 3.324 | 2,078,913 |
| 2025-10-14 | 3.470 | 3.470 | 3.435 | 3.435 | 3.339 | 2,582,460 |
| 2025-10-13 | 3.450 | 3.515 | 3.450 | 3.453 | 3.357 | 3,133,617 |
| 2025-10-10 | 3.500 | 3.528 | 3.458 | 3.458 | 3.362 | 1,578,912 |
| 2025-10-09 | 3.518 | 3.520 | 3.494 | 3.500 | 3.403 | 578,175 |
| 2025-09-30 | 3.503 | 3.521 | 3.490 | 3.520 | 3.422 | 1,590,320 |
| 2025-09-29 | 3.503 | 3.529 | 3.471 | 3.521 | 3.423 | 3,295,668 |
| 2025-09-26 | 3.502 | 3.522 | 3.499 | 3.521 | 3.423 | 1,491,185 |
| 2025-09-25 | 3.502 | 3.531 | 3.499 | 3.520 | 3.422 | 1,762,723 |
| 2025-09-24 | 3.540 | 3.549 | 3.518 | 3.520 | 3.422 | 619,730 |
| 2025-09-23 | 3.532 | 3.542 | 3.504 | 3.540 | 3.441 | 675,852 |
| 2025-09-22 | 3.559 | 3.562 | 3.510 | 3.539 | 3.440 | 596,936 |
| 2025-09-19 | 3.552 | 3.579 | 3.540 | 3.559 | 3.460 | 1,773,184 |
| 2025-09-18 | 3.506 | 3.575 | 3.503 | 3.562 | 3.463 | 4,264,782 |
| 2025-09-17 | 3.507 | 3.530 | 3.500 | 3.524 | 3.426 | 2,625,730 |
| 2025-09-16 | 3.534 | 3.548 | 3.504 | 3.524 | 3.426 | 2,374,032 |
| 2025-09-15 | 3.542 | 3.551 | 3.526 | 3.534 | 3.436 | 2,121,790 |
| 2025-09-12 | 3.513 | 3.568 | 3.510 | 3.544 | 3.445 | 1,078,372 |
| 2025-09-11 | 3.531 | 3.537 | 3.513 | 3.531 | 3.433 | 844,724 |
| 2025-09-10 | 3.574 | 3.574 | 3.525 | 3.531 | 3.433 | 2,422,117 |
| 2025-09-09 | 3.540 | 3.587 | 3.540 | 3.557 | 3.458 | 1,062,238 |
| 2025-09-08 | 3.564 | 3.591 | 3.531 | 3.540 | 3.441 | 2,153,482 |
| 2025-09-05 | 3.629 | 3.659 | 3.565 | 3.579 | 3.479 | 2,671,923 |
| 2025-09-04 | 3.529 | 3.663 | 3.529 | 3.628 | 3.527 | 2,692,346 |
| 2025-09-03 | 3.540 | 3.540 | 3.496 | 3.529 | 3.431 | 1,892,252 |
| 2025-09-02 | 3.537 | 3.582 | 3.520 | 3.554 | 3.455 | 3,498,201 |
| 2025-09-01 | 3.600 | 3.600 | 3.529 | 3.537 | 3.393 | 5,288,757 |
| 2025-08-29 | 3.635 | 3.651 | 3.560 | 3.600 | 3.453 | 6,025,519 |
| 2025-08-28 | 3.658 | 3.658 | 3.601 | 3.628 | 3.480 | 3,491,783 |
| 2025-08-27 | 3.627 | 3.663 | 3.590 | 3.658 | 3.509 | 3,023,478 |
| 2025-08-26 | 3.560 | 3.633 | 3.560 | 3.609 | 3.462 | 5,815,487 |
| 2025-08-25 | 3.584 | 3.594 | 3.548 | 3.560 | 3.415 | 3,059,316 |
| 2025-08-22 | 3.576 | 3.608 | 3.541 | 3.584 | 3.438 | 2,919,368 |
| 2025-08-21 | 3.587 | 3.587 | 3.554 | 3.576 | 3.430 | 3,009,630 |
| 2025-08-20 | 3.614 | 3.636 | 3.575 | 3.589 | 3.443 | 1,667,563 |
| 2025-08-19 | 3.656 | 3.674 | 3.555 | 3.614 | 3.467 | 2,626,875 |
| 2025-08-18 | 3.755 | 3.761 | 3.645 | 3.656 | 3.507 | 3,500,447 |
| 2025-08-15 | 3.809 | 3.809 | 3.748 | 3.761 | 3.608 | 1,560,089 |
| 2025-08-14 | 3.807 | 3.834 | 3.804 | 3.809 | 3.654 | 551,647 |
| 2025-08-13 | 3.848 | 3.870 | 3.808 | 3.820 | 3.664 | 779,936 |
| 2025-08-12 | 3.871 | 3.872 | 3.844 | 3.853 | 3.696 | 643,767 |
| 2025-08-11 | 3.870 | 3.885 | 3.826 | 3.872 | 3.714 | 1,258,151 |
| 2025-08-08 | 3.898 | 3.924 | 3.859 | 3.870 | 3.712 | 748,189 |
| 2025-08-07 | 3.870 | 3.896 | 3.856 | 3.886 | 3.727 | 1,193,586 |
| 2025-08-06 | 3.873 | 3.873 | 3.845 | 3.871 | 3.713 | 1,255,266 |
| 2025-08-05 | 3.875 | 3.875 | 3.820 | 3.874 | 3.716 | 562,801 |
| 2025-08-04 | 3.915 | 3.950 | 3.875 | 3.875 | 3.717 | 1,000,347 |
| 2025-08-01 | 3.938 | 3.938 | 3.907 | 3.915 | 3.755 | 1,389,091 |
| 2025-07-31 | 3.828 | 3.948 | 3.828 | 3.939 | 3.778 | 3,406,969 |
| 2025-07-30 | 3.824 | 3.846 | 3.803 | 3.843 | 3.686 | 1,254,978 |
| 2025-07-29 | 3.820 | 3.840 | 3.803 | 3.813 | 3.657 | 2,276,923 |
| 2025-07-28 | 3.760 | 3.840 | 3.756 | 3.820 | 3.664 | 1,937,181 |
| 2025-07-25 | 3.775 | 3.791 | 3.756 | 3.763 | 3.610 | 967,152 |
| 2025-07-24 | 3.778 | 3.790 | 3.751 | 3.778 | 3.624 | 2,349,884 |
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.