RCAJREIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.611	2.611	2.547	2.554	2.281	2,512,345
2023-05-04	2.663	2.663	2.610	2.612	2.332	1,458,719
2023-04-28	2.670	2.684	2.659	2.664	2.379	2,085,714
2023-04-27	2.705	2.705	2.672	2.677	2.390	1,430,508
2023-04-26	2.785	2.785	2.664	2.711	2.421	1,529,027
2023-04-25	2.820	2.820	2.810	2.814	2.513	1,095,851
2023-04-24	2.791	2.814	2.790	2.813	2.478	1,677,800
2023-04-21	2.785	2.793	2.780	2.791	2.459	1,710,843
2023-04-20	2.785	2.792	2.780	2.785	2.453	822,560
2023-04-19	2.787	2.800	2.777	2.786	2.454	1,409,997
2023-04-18	2.763	2.787	2.763	2.787	2.455	1,933,052
2023-04-17	2.752	2.763	2.751	2.763	2.434	2,410,919
2023-04-14	2.751	2.757	2.748	2.751	2.423	1,811,187
2023-04-13	2.761	2.761	2.749	2.752	2.424	1,737,759
2023-04-12	2.766	2.780	2.761	2.761	2.432	1,101,974
2023-04-11	2.773	2.773	2.761	2.765	2.436	665,938
2023-04-10	2.785	2.785	2.772	2.773	2.443	908,237
2023-04-07	2.755	2.780	2.750	2.779	2.448	1,678,454
2023-04-06	2.784	2.784	2.750	2.755	2.427	2,120,863
2023-04-04	2.778	2.795	2.778	2.784	2.452	2,063,623
2023-04-03	2.785	2.791	2.755	2.778	2.447	2,652,646
2023-03-31	2.763	2.795	2.753	2.785	2.453	2,856,964
2023-03-30	2.775	2.783	2.756	2.765	2.436	2,196,549
2023-03-29	2.784	2.794	2.775	2.775	2.444	3,667,935
2023-03-28	2.814	2.832	2.783	2.784	2.452	2,795,235
2023-03-27	2.816	2.822	2.812	2.814	2.479	3,392,433
2023-03-24	2.819	2.820	2.813	2.818	2.482	1,824,083
2023-03-23	2.825	2.825	2.817	2.819	2.483	1,923,860
2023-03-22	2.828	2.828	2.814	2.818	2.482	2,129,094
2023-03-21	2.841	2.841	2.828	2.828	2.491	2,386,197
2023-03-20	2.856	2.865	2.837	2.839	2.501	4,452,238
2023-03-17	2.870	2.870	2.854	2.856	2.516	2,316,067
2023-03-16	2.876	2.885	2.845	2.870	2.528	1,453,383
2023-03-15	2.901	2.901	2.870	2.876	2.533	3,063,455
2023-03-14	2.900	2.918	2.898	2.901	2.555	3,705,754
2023-03-13	2.852	2.898	2.850	2.897	2.552	4,132,022
2023-03-10	2.857	2.864	2.840	2.864	2.523	1,231,496
2023-03-09	2.846	2.860	2.845	2.857	2.517	986,300
2023-03-08	2.872	2.872	2.844	2.846	2.507	860,901
2023-03-07	2.878	2.878	2.872	2.872	2.530	2,292,738
2023-03-06	2.889	2.889	2.877	2.878	2.535	772,034
2023-03-03	2.890	2.898	2.887	2.889	2.545	1,468,890
2023-03-02	2.888	2.890	2.886	2.890	2.546	1,491,300
2023-03-01	2.883	2.890	2.882	2.888	2.544	670,442
2023-02-28	2.888	2.890	2.882	2.883	2.540	463,581
2023-02-27	2.893	2.910	2.890	2.890	2.546	1,046,258
2023-02-24	2.932	2.932	2.884	2.888	2.544	1,682,979
2023-02-23	2.935	2.938	2.929	2.929	2.580	1,555,899
2023-02-22	2.939	2.943	2.923	2.938	2.588	1,335,006
2023-02-21	2.932	2.939	2.930	2.939	2.589	2,518,444
2023-02-20	2.931	2.932	2.925	2.931	2.582	1,289,679
2023-02-17	2.923	2.948	2.892	2.933	2.584	4,008,438
2023-02-16	2.969	2.969	2.920	2.926	2.578	2,573,036
2023-02-15	2.970	2.995	2.910	2.970	2.616	5,509,699
2023-02-14	2.894	2.959	2.894	2.956	2.604	3,118,855
2023-02-13	2.870	2.893	2.866	2.893	2.548	2,529,822
2023-02-10	2.868	2.871	2.865	2.871	2.529	2,470,153
2023-02-09	2.873	2.873	2.861	2.868	2.526	1,277,768
2023-02-08	2.885	2.886	2.870	2.875	2.533	1,738,091
2023-02-07	2.910	2.919	2.880	2.884	2.541	2,086,927

← NewerPage 15 of 17 · 1,009 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.