RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.629 | 3.683 | 3.583 | 3.610 | 3.439 | 2,012,042 |
| 2025-01-20 | 3.550 | 3.641 | 3.539 | 3.630 | 3.458 | 2,154,043 |
| 2025-01-17 | 3.490 | 3.555 | 3.480 | 3.550 | 3.382 | 2,359,234 |
| 2025-01-16 | 3.500 | 3.547 | 3.468 | 3.490 | 3.325 | 2,896,597 |
| 2025-01-15 | 3.404 | 3.485 | 3.380 | 3.484 | 3.319 | 2,439,677 |
| 2025-01-14 | 3.418 | 3.440 | 3.369 | 3.420 | 3.258 | 5,599,900 |
| 2025-01-13 | 3.495 | 3.539 | 3.426 | 3.443 | 3.280 | 4,975,754 |
| 2025-01-10 | 3.484 | 3.578 | 3.430 | 3.499 | 3.333 | 5,580,116 |
| 2025-01-09 | 3.414 | 3.505 | 3.414 | 3.483 | 3.318 | 3,825,035 |
| 2025-01-08 | 3.399 | 3.446 | 3.396 | 3.410 | 3.248 | 1,880,775 |
| 2025-01-07 | 3.462 | 3.466 | 3.388 | 3.399 | 3.238 | 2,551,936 |
| 2025-01-06 | 3.447 | 3.548 | 3.425 | 3.462 | 3.298 | 3,904,795 |
| 2025-01-03 | 3.412 | 3.532 | 3.412 | 3.464 | 3.300 | 5,435,527 |
| 2025-01-02 | 3.304 | 3.416 | 3.304 | 3.412 | 3.250 | 3,192,745 |
| 2024-12-31 | 3.359 | 3.359 | 3.308 | 3.310 | 3.153 | 3,381,260 |
| 2024-12-30 | 3.297 | 3.370 | 3.287 | 3.360 | 3.201 | 4,406,787 |
| 2024-12-27 | 3.284 | 3.320 | 3.275 | 3.299 | 3.143 | 2,667,542 |
| 2024-12-26 | 3.249 | 3.280 | 3.228 | 3.275 | 3.120 | 1,727,402 |
| 2024-12-25 | 3.260 | 3.260 | 3.219 | 3.252 | 3.098 | 4,335,009 |
| 2024-12-24 | 3.260 | 3.334 | 3.253 | 3.261 | 3.106 | 2,555,954 |
| 2024-12-23 | 3.269 | 3.299 | 3.255 | 3.280 | 3.125 | 3,202,399 |
| 2024-12-20 | 3.200 | 3.306 | 3.200 | 3.270 | 3.115 | 3,255,243 |
| 2024-12-19 | 3.184 | 3.217 | 3.164 | 3.211 | 3.059 | 7,559,224 |
| 2024-12-18 | 3.291 | 3.291 | 3.159 | 3.199 | 3.047 | 18,502,165 |
| 2024-12-17 | 3.331 | 3.331 | 3.272 | 3.275 | 3.120 | 5,672,689 |
| 2024-12-16 | 3.196 | 3.333 | 3.180 | 3.331 | 3.173 | 4,624,913 |
| 2024-12-13 | 3.138 | 3.215 | 3.125 | 3.189 | 3.038 | 4,570,698 |
| 2024-12-12 | 3.120 | 3.150 | 3.089 | 3.140 | 2.991 | 6,157,927 |
| 2024-12-11 | 3.047 | 3.136 | 3.016 | 3.129 | 2.981 | 9,840,989 |
| 2024-12-10 | 2.927 | 3.060 | 2.927 | 3.056 | 2.911 | 10,746,152 |
| 2024-12-09 | 2.873 | 2.923 | 2.860 | 2.918 | 2.780 | 5,023,983 |
| 2024-12-06 | 2.870 | 2.899 | 2.861 | 2.873 | 2.737 | 3,960,207 |
| 2024-12-05 | 2.893 | 2.906 | 2.871 | 2.881 | 2.744 | 4,347,976 |
| 2024-12-04 | 2.900 | 2.925 | 2.875 | 2.898 | 2.761 | 3,255,254 |
| 2024-12-03 | 2.868 | 2.939 | 2.853 | 2.900 | 2.763 | 4,014,021 |
| 2024-12-02 | 2.859 | 2.908 | 2.853 | 2.871 | 2.735 | 1,989,416 |
| 2024-11-29 | 2.839 | 2.878 | 2.838 | 2.859 | 2.723 | 1,531,348 |
| 2024-11-28 | 2.818 | 2.866 | 2.818 | 2.838 | 2.703 | 1,909,479 |
| 2024-11-27 | 2.811 | 2.837 | 2.811 | 2.832 | 2.698 | 2,203,851 |
| 2024-11-26 | 2.826 | 2.836 | 2.813 | 2.824 | 2.690 | 2,361,648 |
| 2024-11-25 | 2.825 | 2.829 | 2.797 | 2.826 | 2.692 | 1,235,837 |
| 2024-11-22 | 2.821 | 2.829 | 2.815 | 2.825 | 2.691 | 1,095,995 |
| 2024-11-21 | 2.830 | 2.840 | 2.814 | 2.826 | 2.692 | 1,964,047 |
| 2024-11-20 | 2.814 | 2.840 | 2.806 | 2.830 | 2.696 | 1,295,218 |
| 2024-11-19 | 2.829 | 2.831 | 2.792 | 2.821 | 2.687 | 2,322,461 |
| 2024-11-18 | 2.865 | 2.865 | 2.817 | 2.832 | 2.698 | 4,154,403 |
| 2024-11-15 | 2.898 | 2.898 | 2.854 | 2.866 | 2.730 | 6,199,493 |
| 2024-11-14 | 2.935 | 2.935 | 2.880 | 2.900 | 2.763 | 5,347,396 |
| 2024-11-13 | 2.932 | 2.938 | 2.890 | 2.935 | 2.796 | 7,650,158 |
| 2024-11-12 | 2.862 | 2.947 | 2.838 | 2.932 | 2.793 | 6,024,180 |
| 2024-11-11 | 2.802 | 2.867 | 2.787 | 2.863 | 2.727 | 2,914,965 |
| 2024-11-08 | 2.774 | 2.805 | 2.750 | 2.802 | 2.669 | 2,794,820 |
| 2024-11-07 | 2.761 | 2.777 | 2.741 | 2.774 | 2.642 | 1,174,910 |
| 2024-11-06 | 2.798 | 2.808 | 2.780 | 2.783 | 2.651 | 1,598,876 |
| 2024-11-05 | 2.797 | 2.811 | 2.763 | 2.799 | 2.644 | 2,129,547 |
| 2024-11-04 | 2.745 | 2.794 | 2.720 | 2.787 | 2.632 | 6,348,972 |
| 2024-11-01 | 2.782 | 2.782 | 2.739 | 2.741 | 2.589 | 2,104,216 |
| 2024-10-31 | 2.791 | 2.804 | 2.771 | 2.783 | 2.629 | 3,068,997 |
| 2024-10-30 | 2.805 | 2.805 | 2.787 | 2.801 | 2.646 | 4,595,715 |
| 2024-10-29 | 2.819 | 2.833 | 2.791 | 2.820 | 2.663 | 3,080,153 |
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.