Runjian Communication Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 33.200 | 35.140 | 32.620 | 34.770 | 33.922 | 7,109,860 |
| 2021-11-05 | 33.300 | 33.800 | 32.580 | 33.200 | 32.390 | 3,284,008 |
| 2021-11-04 | 32.400 | 34.200 | 32.370 | 33.400 | 32.585 | 4,983,048 |
| 2021-11-03 | 32.480 | 32.970 | 31.900 | 32.430 | 31.639 | 3,207,698 |
| 2021-11-02 | 33.170 | 33.280 | 32.300 | 32.480 | 31.688 | 3,954,404 |
| 2021-11-01 | 30.310 | 33.510 | 30.260 | 33.160 | 32.351 | 7,119,656 |
| 2021-10-29 | 31.000 | 31.800 | 30.220 | 30.710 | 29.961 | 4,641,686 |
| 2021-10-28 | 30.420 | 31.250 | 29.970 | 30.860 | 30.107 | 4,680,802 |
| 2021-10-27 | 30.600 | 30.880 | 29.710 | 30.420 | 29.678 | 4,850,375 |
| 2021-10-26 | 32.320 | 32.360 | 30.230 | 30.360 | 29.619 | 4,677,348 |
| 2021-10-25 | 31.760 | 32.960 | 31.480 | 31.900 | 31.122 | 2,461,196 |
| 2021-10-22 | 32.800 | 32.930 | 31.910 | 31.950 | 31.171 | 2,666,740 |
| 2021-10-21 | 34.210 | 34.210 | 32.450 | 32.860 | 32.059 | 3,426,621 |
| 2021-10-20 | 33.530 | 33.970 | 33.190 | 33.300 | 32.488 | 3,459,642 |
| 2021-10-19 | 33.290 | 34.310 | 33.290 | 33.800 | 32.976 | 4,205,028 |
| 2021-10-18 | 33.220 | 33.500 | 32.910 | 33.290 | 32.478 | 3,685,900 |
| 2021-10-15 | 33.910 | 34.180 | 32.910 | 33.220 | 32.410 | 6,417,102 |
| 2021-10-14 | 32.300 | 34.330 | 32.130 | 33.900 | 33.073 | 7,151,786 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0600 CNY |
| 2025-07-08 | 0.1300 CNY |
| 2024-07-17 | 0.2500 CNY |
| 2023-06-14 | 0.2500 CNY |
| 2022-07-11 | 0.2000 CNY |
| 2021-06-07 | 0.1500 CNY |
| 2020-07-06 | 0.1200 CNY |
| 2019-07-10 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.