RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.290 | 3.309 | 3.277 | 3.305 | 3.305 | 1,914,322 |
| 2026-10-19 | 3.305 | 3.322 | 3.284 | 3.301 | 3.301 | 590,708 |
| 2026-10-16 | 3.282 | 3.315 | 3.279 | 3.305 | 3.305 | 1,044,357 |
| 2026-10-15 | 3.282 | 3.282 | 3.282 | 3.282 | 3.282 | 804,502 |
| 2026-10-14 | 3.280 | 3.294 | 3.278 | 3.282 | 3.282 | 767,904 |
| 2026-10-13 | 3.271 | 3.283 | 3.254 | 3.278 | 3.278 | 875,363 |
| 2026-10-12 | 3.250 | 3.300 | 3.249 | 3.271 | 3.271 | 1,504,125 |
| 2026-10-09 | 3.229 | 3.253 | 3.229 | 3.246 | 3.246 | 375,532 |
| 2026-10-08 | 3.251 | 3.254 | 3.217 | 3.245 | 3.245 | 579,455 |
| 2026-09-30 | 3.234 | 3.250 | 3.225 | 3.243 | 3.243 | 715,900 |
| 2026-09-29 | 3.254 | 3.254 | 3.210 | 3.238 | 3.238 | 1,465,547 |
| 2026-09-28 | 3.228 | 3.249 | 3.211 | 3.238 | 3.238 | 334,273 |
| 2026-09-24 | 3.219 | 3.250 | 3.207 | 3.230 | 3.230 | 1,015,112 |
| 2026-09-23 | 3.216 | 3.242 | 3.197 | 3.219 | 3.219 | 1,571,369 |
| 2026-09-22 | 3.187 | 3.218 | 3.181 | 3.215 | 3.215 | 1,247,607 |
| 2026-09-21 | 3.181 | 3.199 | 3.181 | 3.196 | 3.196 | 82,040 |
| 2026-09-18 | 3.196 | 3.222 | 3.174 | 3.190 | 3.190 | 975,389 |
| 2026-09-17 | 3.200 | 3.209 | 3.161 | 3.193 | 3.193 | 331,628 |
| 2026-09-16 | 3.190 | 3.200 | 3.180 | 3.191 | 3.191 | 189,212 |
| 2026-09-15 | 3.165 | 3.208 | 3.156 | 3.190 | 3.190 | 1,016,864 |
| 2026-09-14 | 3.187 | 3.208 | 3.161 | 3.188 | 3.188 | 505,276 |
| 2026-09-11 | 3.178 | 3.196 | 3.178 | 3.188 | 3.188 | 83,713 |
| 2026-09-10 | 3.188 | 3.188 | 3.165 | 3.181 | 3.181 | 207,350 |
| 2026-09-09 | 3.186 | 3.200 | 3.167 | 3.188 | 3.188 | 589,655 |
| 2026-09-08 | 3.190 | 3.190 | 3.165 | 3.186 | 3.186 | 433,364 |
| 2026-09-07 | 3.167 | 3.198 | 3.153 | 3.175 | 3.175 | 228,843 |
| 2026-09-04 | 3.162 | 3.189 | 3.162 | 3.167 | 3.167 | 591,644 |
| 2026-09-03 | 3.190 | 3.190 | 3.155 | 3.164 | 3.164 | 702,230 |
| 2026-09-02 | 3.217 | 3.224 | 3.180 | 3.201 | 3.201 | 1,237,108 |
| 2026-09-01 | 3.221 | 3.222 | 3.193 | 3.215 | 3.191 | 461,090 |
| 2026-08-31 | 3.260 | 3.269 | 3.229 | 3.230 | 3.206 | 389,596 |
| 2026-08-28 | 3.269 | 3.278 | 3.234 | 3.245 | 3.221 | 1,163,108 |
| 2026-08-27 | 3.286 | 3.332 | 3.254 | 3.265 | 3.241 | 2,742,944 |
| 2026-08-26 | 3.265 | 3.291 | 3.230 | 3.286 | 3.262 | 1,594,116 |
| 2026-08-25 | 3.249 | 3.259 | 3.223 | 3.243 | 3.219 | 317,671 |
| 2026-08-24 | 3.230 | 3.251 | 3.198 | 3.249 | 3.225 | 702,028 |
| 2026-08-21 | 3.240 | 3.261 | 3.215 | 3.229 | 3.205 | 676,249 |
| 2026-08-20 | 3.230 | 3.258 | 3.220 | 3.249 | 3.225 | 423,232 |
| 2026-08-19 | 3.191 | 3.234 | 3.187 | 3.230 | 3.206 | 519,074 |
| 2026-08-18 | 3.204 | 3.220 | 3.187 | 3.213 | 3.189 | 586,706 |
| 2026-08-17 | 3.207 | 3.222 | 3.206 | 3.214 | 3.190 | 301,247 |
| 2026-08-14 | 3.239 | 3.243 | 3.218 | 3.224 | 3.200 | 474,608 |
| 2026-08-13 | 3.239 | 3.239 | 3.223 | 3.233 | 3.209 | 337,100 |
| 2026-08-12 | 3.222 | 3.238 | 3.222 | 3.225 | 3.201 | 357,217 |
| 2026-08-11 | 3.227 | 3.249 | 3.206 | 3.222 | 3.198 | 1,131,572 |
| 2026-08-10 | 3.239 | 3.263 | 3.223 | 3.225 | 3.201 | 884,544 |
| 2026-08-07 | 3.255 | 3.263 | 3.225 | 3.252 | 3.228 | 1,067,142 |
| 2026-08-06 | 3.256 | 3.263 | 3.240 | 3.255 | 3.231 | 1,569,940 |
| 2026-08-05 | 3.258 | 3.270 | 3.231 | 3.248 | 3.224 | 1,704,552 |
| 2026-08-04 | 3.287 | 3.298 | 3.243 | 3.258 | 3.234 | 319,294 |
| 2026-08-03 | 3.299 | 3.304 | 3.268 | 3.270 | 3.246 | 692,216 |
| 2026-07-31 | 3.282 | 3.315 | 3.275 | 3.288 | 3.264 | 2,895,715 |
| 2026-07-30 | 3.292 | 3.299 | 3.279 | 3.288 | 3.264 | 1,148,419 |
| 2026-07-29 | 3.300 | 3.304 | 3.279 | 3.292 | 3.268 | 799,405 |
| 2026-07-28 | 3.299 | 3.309 | 3.285 | 3.302 | 3.278 | 1,072,616 |
| 2026-07-27 | 3.293 | 3.314 | 3.285 | 3.299 | 3.275 | 497,172 |
| 2026-07-24 | 3.327 | 3.340 | 3.287 | 3.305 | 3.281 | 506,452 |
| 2026-07-23 | 3.300 | 3.339 | 3.292 | 3.322 | 3.297 | 2,741,136 |
| 2026-07-22 | 3.313 | 3.360 | 3.288 | 3.300 | 3.276 | 753,136 |
| 2026-07-21 | 3.360 | 3.360 | 3.307 | 3.325 | 3.300 | 614,932 |
Page 1 of 5 · 243 trading daysOlder →
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.