RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.795 | 2.827 | 2.770 | 2.819 | 2.663 | 5,356,077 |
| 2024-10-25 | 2.793 | 2.804 | 2.774 | 2.795 | 2.640 | 2,673,230 |
| 2024-10-24 | 2.793 | 2.810 | 2.786 | 2.793 | 2.638 | 2,600,569 |
| 2024-10-23 | 2.819 | 2.821 | 2.793 | 2.807 | 2.651 | 3,417,654 |
| 2024-10-22 | 2.827 | 2.841 | 2.809 | 2.826 | 2.669 | 2,390,159 |
| 2024-10-21 | 2.833 | 2.850 | 2.781 | 2.843 | 2.685 | 3,947,388 |
| 2024-10-18 | 2.838 | 2.880 | 2.801 | 2.846 | 2.688 | 2,942,928 |
| 2024-10-17 | 2.771 | 2.836 | 2.770 | 2.836 | 2.679 | 6,494,634 |
| 2024-10-16 | 2.780 | 2.787 | 2.767 | 2.771 | 2.617 | 4,382,654 |
| 2024-10-15 | 2.824 | 2.824 | 2.780 | 2.787 | 2.632 | 4,614,805 |
| 2024-10-14 | 2.830 | 2.834 | 2.820 | 2.825 | 2.668 | 4,811,349 |
| 2024-10-11 | 2.748 | 2.860 | 2.748 | 2.850 | 2.692 | 4,768,920 |
| 2024-10-10 | 2.809 | 2.809 | 2.745 | 2.783 | 2.629 | 5,791,597 |
| 2024-10-09 | 2.855 | 2.856 | 2.795 | 2.811 | 2.655 | 4,132,424 |
| 2024-10-08 | 2.895 | 2.896 | 2.814 | 2.859 | 2.700 | 3,137,642 |
| 2024-09-30 | 2.951 | 2.951 | 2.840 | 2.900 | 2.739 | 3,341,930 |
| 2024-09-27 | 2.990 | 2.999 | 2.941 | 2.953 | 2.789 | 2,829,929 |
| 2024-09-26 | 2.963 | 3.001 | 2.940 | 3.000 | 2.833 | 2,699,902 |
| 2024-09-25 | 2.906 | 2.963 | 2.906 | 2.963 | 2.799 | 2,085,218 |
| 2024-09-24 | 2.899 | 2.935 | 2.888 | 2.921 | 2.759 | 1,430,232 |
| 2024-09-23 | 2.899 | 2.910 | 2.888 | 2.896 | 2.735 | 1,203,971 |
| 2024-09-20 | 2.899 | 2.900 | 2.886 | 2.899 | 2.738 | 2,022,994 |
| 2024-09-19 | 2.911 | 2.932 | 2.888 | 2.909 | 2.748 | 1,776,734 |
| 2024-09-18 | 2.922 | 2.931 | 2.869 | 2.913 | 2.751 | 2,384,300 |
| 2024-09-13 | 2.920 | 2.936 | 2.912 | 2.932 | 2.769 | 2,663,240 |
| 2024-09-12 | 2.926 | 2.954 | 2.926 | 2.935 | 2.772 | 2,622,124 |
| 2024-09-11 | 2.953 | 3.014 | 2.925 | 2.941 | 2.778 | 2,482,338 |
| 2024-09-10 | 2.990 | 3.000 | 2.970 | 2.980 | 2.815 | 1,880,148 |
| 2024-09-09 | 2.967 | 2.994 | 2.950 | 2.991 | 2.825 | 2,456,188 |
| 2024-09-06 | 2.950 | 2.975 | 2.950 | 2.968 | 2.803 | 3,240,145 |
| 2024-09-05 | 2.924 | 2.955 | 2.910 | 2.951 | 2.787 | 4,140,827 |
| 2024-09-04 | 2.939 | 2.939 | 2.893 | 2.939 | 2.776 | 3,525,377 |
| 2024-09-03 | 2.987 | 2.988 | 2.935 | 2.940 | 2.777 | 2,336,635 |
| 2024-09-02 | 2.934 | 2.981 | 2.934 | 2.967 | 2.802 | 4,567,944 |
| 2024-08-30 | 3.001 | 3.001 | 2.937 | 2.945 | 2.782 | 5,093,910 |
| 2024-08-29 | 3.028 | 3.067 | 2.992 | 3.001 | 2.834 | 4,442,939 |
| 2024-08-28 | 2.999 | 3.033 | 2.966 | 3.028 | 2.860 | 2,893,375 |
| 2024-08-27 | 2.992 | 3.022 | 2.991 | 3.003 | 2.836 | 6,245,384 |
| 2024-08-26 | 2.990 | 3.046 | 2.990 | 3.025 | 2.857 | 7,289,812 |
| 2024-08-23 | 3.012 | 3.035 | 2.981 | 3.028 | 2.860 | 5,578,358 |
| 2024-08-22 | 2.900 | 3.006 | 2.862 | 3.005 | 2.838 | 3,804,433 |
| 2024-08-21 | 2.969 | 2.992 | 2.890 | 2.906 | 2.745 | 4,529,296 |
| 2024-08-20 | 3.014 | 3.014 | 2.960 | 2.969 | 2.804 | 2,976,163 |
| 2024-08-19 | 3.040 | 3.040 | 3.010 | 3.017 | 2.850 | 2,940,303 |
| 2024-08-16 | 3.040 | 3.068 | 3.014 | 3.042 | 2.873 | 4,761,405 |
| 2024-08-15 | 3.065 | 3.095 | 3.033 | 3.040 | 2.871 | 4,521,847 |
| 2024-08-14 | 3.027 | 3.090 | 3.027 | 3.080 | 2.909 | 5,189,439 |
| 2024-08-13 | 3.012 | 3.039 | 2.985 | 3.027 | 2.859 | 3,209,561 |
| 2024-08-12 | 3.059 | 3.059 | 2.999 | 3.013 | 2.846 | 5,250,605 |
| 2024-08-09 | 3.090 | 3.110 | 3.062 | 3.084 | 2.913 | 5,699,505 |
| 2024-08-08 | 3.162 | 3.232 | 3.103 | 3.115 | 2.894 | 5,035,206 |
| 2024-08-07 | 3.080 | 3.165 | 3.073 | 3.161 | 2.937 | 3,327,862 |
| 2024-08-06 | 3.120 | 3.134 | 3.047 | 3.080 | 2.862 | 4,212,593 |
| 2024-08-05 | 3.041 | 3.100 | 3.039 | 3.098 | 2.878 | 3,219,506 |
| 2024-08-02 | 2.973 | 3.045 | 2.963 | 3.041 | 2.825 | 3,883,092 |
| 2024-08-01 | 2.996 | 2.999 | 2.973 | 2.973 | 2.762 | 4,424,660 |
| 2024-07-31 | 2.999 | 3.014 | 2.986 | 2.996 | 2.783 | 5,489,315 |
| 2024-07-30 | 2.999 | 3.007 | 2.971 | 2.999 | 2.786 | 6,935,861 |
| 2024-07-29 | 3.049 | 3.050 | 2.995 | 2.999 | 2.786 | 4,412,405 |
| 2024-07-26 | 2.993 | 3.111 | 2.977 | 3.049 | 2.833 | 4,151,450 |
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.