RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.620 | 3.630 | 3.553 | 3.602 | 3.455 | 1,382,399 |
| 2025-04-23 | 3.642 | 3.642 | 3.587 | 3.612 | 3.465 | 1,212,633 |
| 2025-04-22 | 3.634 | 3.659 | 3.634 | 3.644 | 3.495 | 1,572,971 |
| 2025-04-21 | 3.669 | 3.669 | 3.610 | 3.631 | 3.483 | 2,134,203 |
| 2025-04-18 | 3.707 | 3.725 | 3.670 | 3.672 | 3.522 | 1,939,103 |
| 2025-04-17 | 3.686 | 3.705 | 3.663 | 3.704 | 3.553 | 2,979,242 |
| 2025-04-16 | 3.691 | 3.731 | 3.678 | 3.687 | 3.537 | 4,370,982 |
| 2025-04-15 | 3.624 | 3.698 | 3.603 | 3.690 | 3.539 | 5,268,591 |
| 2025-04-14 | 3.615 | 3.632 | 3.595 | 3.628 | 3.480 | 2,022,929 |
| 2025-04-11 | 3.642 | 3.700 | 3.619 | 3.625 | 3.477 | 2,818,681 |
| 2025-04-10 | 3.600 | 3.666 | 3.559 | 3.666 | 3.516 | 3,557,981 |
| 2025-04-09 | 3.622 | 3.692 | 3.558 | 3.610 | 3.463 | 2,829,762 |
| 2025-04-08 | 3.700 | 3.701 | 3.620 | 3.630 | 3.482 | 2,763,131 |
| 2025-04-07 | 3.616 | 3.979 | 3.600 | 3.701 | 3.550 | 2,898,134 |
| 2025-04-03 | 3.494 | 3.620 | 3.494 | 3.617 | 3.469 | 6,896,685 |
| 2025-04-02 | 3.458 | 3.482 | 3.418 | 3.482 | 3.340 | 5,016,952 |
| 2025-04-01 | 3.488 | 3.505 | 3.426 | 3.482 | 3.340 | 3,129,828 |
| 2025-03-31 | 3.523 | 3.560 | 3.478 | 3.488 | 3.323 | 1,941,111 |
| 2025-03-28 | 3.465 | 3.561 | 3.465 | 3.509 | 3.343 | 2,592,598 |
| 2025-03-27 | 3.438 | 3.467 | 3.432 | 3.454 | 3.290 | 2,308,330 |
| 2025-03-26 | 3.425 | 3.467 | 3.414 | 3.448 | 3.285 | 2,576,566 |
| 2025-03-25 | 3.408 | 3.461 | 3.408 | 3.435 | 3.272 | 8,424,218 |
| 2025-03-24 | 3.371 | 3.422 | 3.362 | 3.402 | 3.241 | 2,244,448 |
| 2025-03-21 | 3.384 | 3.384 | 3.330 | 3.370 | 3.210 | 2,722,806 |
| 2025-03-20 | 3.375 | 3.413 | 3.375 | 3.384 | 3.224 | 2,639,849 |
| 2025-03-19 | 3.327 | 3.388 | 3.327 | 3.370 | 3.210 | 3,333,993 |
| 2025-03-18 | 3.317 | 3.350 | 3.307 | 3.341 | 3.183 | 6,654,876 |
| 2025-03-17 | 3.354 | 3.364 | 3.308 | 3.327 | 3.169 | 6,150,082 |
| 2025-03-14 | 3.373 | 3.408 | 3.314 | 3.366 | 3.206 | 6,988,690 |
| 2025-03-13 | 3.366 | 3.399 | 3.333 | 3.375 | 3.215 | 2,405,096 |
| 2025-03-12 | 3.370 | 3.373 | 3.299 | 3.373 | 3.213 | 4,219,905 |
| 2025-03-11 | 3.418 | 3.418 | 3.370 | 3.374 | 3.214 | 5,056,850 |
| 2025-03-10 | 3.436 | 3.458 | 3.409 | 3.418 | 3.256 | 2,179,254 |
| 2025-03-07 | 3.447 | 3.473 | 3.411 | 3.437 | 3.274 | 3,842,056 |
| 2025-03-06 | 3.544 | 3.545 | 3.462 | 3.462 | 3.298 | 3,973,191 |
| 2025-03-05 | 3.559 | 3.575 | 3.500 | 3.540 | 3.372 | 3,769,857 |
| 2025-03-04 | 3.555 | 3.578 | 3.516 | 3.541 | 3.373 | 4,453,855 |
| 2025-03-03 | 3.440 | 3.587 | 3.440 | 3.540 | 3.372 | 4,293,459 |
| 2025-02-28 | 3.407 | 3.448 | 3.401 | 3.438 | 3.275 | 4,064,463 |
| 2025-02-27 | 3.428 | 3.517 | 3.389 | 3.423 | 3.261 | 4,268,028 |
| 2025-02-26 | 3.365 | 3.457 | 3.351 | 3.428 | 3.265 | 4,095,154 |
| 2025-02-25 | 3.409 | 3.420 | 3.360 | 3.370 | 3.210 | 1,728,045 |
| 2025-02-24 | 3.453 | 3.453 | 3.401 | 3.409 | 3.247 | 2,191,196 |
| 2025-02-21 | 3.480 | 3.528 | 3.438 | 3.454 | 3.290 | 1,216,926 |
| 2025-02-20 | 3.526 | 3.579 | 3.488 | 3.488 | 3.323 | 2,071,121 |
| 2025-02-19 | 3.568 | 3.568 | 3.509 | 3.526 | 3.359 | 1,842,582 |
| 2025-02-18 | 3.553 | 3.587 | 3.545 | 3.552 | 3.384 | 648,940 |
| 2025-02-17 | 3.555 | 3.606 | 3.520 | 3.553 | 3.385 | 2,733,541 |
| 2025-02-14 | 3.542 | 3.576 | 3.500 | 3.555 | 3.386 | 2,834,759 |
| 2025-02-13 | 3.615 | 3.615 | 3.522 | 3.542 | 3.374 | 3,052,092 |
| 2025-02-12 | 3.610 | 3.618 | 3.571 | 3.615 | 3.444 | 5,164,657 |
| 2025-02-11 | 3.599 | 3.627 | 3.565 | 3.610 | 3.439 | 3,786,962 |
| 2025-02-10 | 3.656 | 3.675 | 3.591 | 3.591 | 3.421 | 5,995,144 |
| 2025-02-07 | 3.640 | 3.678 | 3.631 | 3.657 | 3.484 | 4,229,708 |
| 2025-02-06 | 3.686 | 3.723 | 3.632 | 3.658 | 3.485 | 5,639,130 |
| 2025-02-05 | 3.667 | 3.719 | 3.628 | 3.689 | 3.514 | 1,527,016 |
| 2025-01-27 | 3.626 | 3.700 | 3.619 | 3.667 | 3.493 | 4,409,922 |
| 2025-01-24 | 3.679 | 3.690 | 3.620 | 3.626 | 3.454 | 4,901,357 |
| 2025-01-23 | 3.680 | 3.724 | 3.646 | 3.669 | 3.495 | 2,489,838 |
| 2025-01-22 | 3.570 | 3.686 | 3.565 | 3.680 | 3.506 | 3,129,660 |
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.