RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.837 | 3.849 | 3.675 | 3.791 | 3.636 | 4,089,157 |
| 2025-07-22 | 3.852 | 3.875 | 3.830 | 3.837 | 3.680 | 2,294,200 |
| 2025-07-21 | 3.892 | 3.908 | 3.860 | 3.860 | 3.703 | 1,780,155 |
| 2025-07-18 | 3.915 | 3.931 | 3.892 | 3.892 | 3.733 | 2,062,660 |
| 2025-07-17 | 3.875 | 3.917 | 3.860 | 3.915 | 3.755 | 2,061,770 |
| 2025-07-16 | 3.880 | 3.890 | 3.860 | 3.875 | 3.717 | 3,015,677 |
| 2025-07-15 | 3.837 | 3.905 | 3.831 | 3.880 | 3.722 | 3,948,604 |
| 2025-07-14 | 3.820 | 3.858 | 3.820 | 3.837 | 3.680 | 916,519 |
| 2025-07-11 | 3.849 | 3.862 | 3.820 | 3.835 | 3.679 | 1,786,910 |
| 2025-07-10 | 3.884 | 3.918 | 3.848 | 3.850 | 3.693 | 1,628,558 |
| 2025-07-09 | 3.892 | 3.922 | 3.858 | 3.869 | 3.711 | 2,426,234 |
| 2025-07-08 | 3.942 | 3.955 | 3.875 | 3.899 | 3.740 | 3,723,275 |
| 2025-07-07 | 3.985 | 3.989 | 3.934 | 3.958 | 3.797 | 1,473,887 |
| 2025-07-04 | 3.986 | 4.007 | 3.970 | 3.985 | 3.822 | 1,602,145 |
| 2025-07-03 | 4.000 | 4.035 | 3.964 | 3.986 | 3.823 | 1,737,489 |
| 2025-07-02 | 3.946 | 4.015 | 3.914 | 3.995 | 3.832 | 3,336,143 |
| 2025-07-01 | 3.951 | 4.002 | 3.929 | 3.930 | 3.770 | 3,215,304 |
| 2025-06-30 | 3.970 | 4.077 | 3.944 | 3.948 | 3.787 | 1,851,377 |
| 2025-06-27 | 4.091 | 4.091 | 3.970 | 3.970 | 3.808 | 2,754,914 |
| 2025-06-26 | 4.092 | 4.135 | 4.072 | 4.091 | 3.924 | 1,677,259 |
| 2025-06-25 | 4.096 | 4.104 | 4.023 | 4.103 | 3.936 | 1,602,003 |
| 2025-06-24 | 4.085 | 4.110 | 3.950 | 4.108 | 3.940 | 4,384,206 |
| 2025-06-23 | 4.148 | 4.177 | 4.088 | 4.101 | 3.934 | 1,714,603 |
| 2025-06-20 | 4.086 | 4.165 | 4.033 | 4.159 | 3.989 | 1,380,165 |
| 2025-06-19 | 4.099 | 4.099 | 4.056 | 4.090 | 3.923 | 1,241,632 |
| 2025-06-18 | 3.960 | 4.099 | 3.960 | 4.099 | 3.932 | 1,391,015 |
| 2025-06-17 | 3.894 | 3.978 | 3.894 | 3.976 | 3.814 | 1,546,210 |
| 2025-06-16 | 3.881 | 3.920 | 3.878 | 3.894 | 3.735 | 2,809,677 |
| 2025-06-13 | 3.799 | 3.898 | 3.798 | 3.881 | 3.723 | 1,599,289 |
| 2025-06-12 | 3.806 | 3.822 | 3.784 | 3.788 | 3.633 | 2,153,386 |
| 2025-06-11 | 3.805 | 3.824 | 3.791 | 3.791 | 3.636 | 3,801,727 |
| 2025-06-10 | 3.768 | 3.805 | 3.767 | 3.805 | 3.650 | 2,707,295 |
| 2025-06-09 | 3.756 | 3.772 | 3.750 | 3.768 | 3.614 | 2,980,406 |
| 2025-06-06 | 3.750 | 3.780 | 3.750 | 3.750 | 3.597 | 1,339,663 |
| 2025-06-05 | 3.747 | 3.774 | 3.736 | 3.750 | 3.597 | 1,411,983 |
| 2025-06-04 | 3.724 | 3.754 | 3.724 | 3.735 | 3.583 | 3,099,387 |
| 2025-06-03 | 3.748 | 3.758 | 3.726 | 3.739 | 3.586 | 867,251 |
| 2025-05-30 | 3.730 | 3.797 | 3.709 | 3.733 | 3.581 | 589,112 |
| 2025-05-29 | 3.740 | 3.761 | 3.705 | 3.724 | 3.572 | 1,818,000 |
| 2025-05-28 | 3.754 | 3.769 | 3.737 | 3.741 | 3.588 | 2,095,919 |
| 2025-05-27 | 3.735 | 3.763 | 3.721 | 3.754 | 3.601 | 1,623,259 |
| 2025-05-26 | 3.758 | 3.788 | 3.728 | 3.750 | 3.597 | 1,090,805 |
| 2025-05-23 | 3.725 | 3.808 | 3.725 | 3.758 | 3.605 | 2,559,072 |
| 2025-05-22 | 3.784 | 3.798 | 3.700 | 3.758 | 3.605 | 4,420,622 |
| 2025-05-21 | 3.795 | 3.800 | 3.750 | 3.780 | 3.626 | 3,052,870 |
| 2025-05-20 | 3.713 | 3.800 | 3.659 | 3.795 | 3.640 | 1,997,866 |
| 2025-05-19 | 3.696 | 3.715 | 3.660 | 3.713 | 3.562 | 2,319,632 |
| 2025-05-16 | 3.638 | 3.704 | 3.602 | 3.700 | 3.549 | 2,262,899 |
| 2025-05-15 | 3.672 | 3.705 | 3.630 | 3.653 | 3.504 | 1,438,230 |
| 2025-05-14 | 3.688 | 3.700 | 3.500 | 3.672 | 3.522 | 1,429,656 |
| 2025-05-13 | 3.698 | 3.713 | 3.667 | 3.690 | 3.539 | 2,297,124 |
| 2025-05-12 | 3.688 | 3.709 | 3.651 | 3.705 | 3.554 | 2,266,078 |
| 2025-05-09 | 3.659 | 3.687 | 3.631 | 3.687 | 3.537 | 1,053,000 |
| 2025-05-08 | 3.666 | 3.677 | 3.618 | 3.667 | 3.517 | 4,469,680 |
| 2025-05-07 | 3.647 | 3.689 | 3.637 | 3.657 | 3.508 | 2,984,442 |
| 2025-05-06 | 3.626 | 3.674 | 3.588 | 3.674 | 3.524 | 1,331,411 |
| 2025-04-30 | 3.604 | 3.640 | 3.564 | 3.627 | 3.479 | 2,324,717 |
| 2025-04-29 | 3.605 | 3.615 | 3.569 | 3.604 | 3.457 | 2,261,000 |
| 2025-04-28 | 3.605 | 3.616 | 3.578 | 3.581 | 3.435 | 2,393,536 |
| 2025-04-25 | 3.602 | 3.630 | 3.575 | 3.617 | 3.469 | 1,428,187 |
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.