RCAJREIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	2.931	2.932	2.903	2.907	2.561	2,540,582
2023-02-02	2.938	2.952	2.930	2.932	2.583	4,727,163
2023-02-01	2.858	2.950	2.858	2.937	2.587	4,057,471
2023-01-31	2.769	2.860	2.769	2.857	2.517	2,856,011
2023-01-30	2.736	2.796	2.736	2.769	2.439	3,408,781
2023-01-20	2.703	2.732	2.702	2.732	2.407	1,619,324
2023-01-19	2.702	2.702	2.699	2.702	2.380	1,301,329
2023-01-18	2.710	2.710	2.700	2.702	2.380	1,269,998
2023-01-17	2.728	2.735	2.705	2.705	2.383	1,130,185
2023-01-16	2.740	2.750	2.725	2.728	2.403	1,469,035
2023-01-13	2.743	2.750	2.738	2.739	2.413	2,469,168
2023-01-12	2.747	2.747	2.735	2.743	2.416	1,175,803
2023-01-11	2.748	2.762	2.740	2.747	2.420	2,914,312
2023-01-10	2.747	2.756	2.747	2.748	2.421	2,306,489
2023-01-09	2.710	2.747	2.710	2.747	2.420	1,219,407
2023-01-06	2.690	2.718	2.690	2.718	2.394	2,311,877
2023-01-05	2.680	2.691	2.680	2.690	2.370	810,820
2023-01-04	2.687	2.687	2.679	2.682	2.363	1,028,761
2023-01-03	2.718	2.718	2.682	2.687	2.367	2,066,432
2022-12-30	2.756	2.820	2.600	2.719	2.395	2,769,559
2022-12-29	2.807	2.812	2.744	2.756	2.428	3,054,375
2022-12-28	2.840	2.847	2.800	2.807	2.473	1,784,159
2022-12-27	2.895	2.895	2.855	2.857	2.517	1,857,205
2022-12-26	2.909	2.999	2.790	2.894	2.549	347,757
2022-12-23	2.900	2.919	2.900	2.910	2.563	528,441
2022-12-22	2.900	2.917	2.900	2.900	2.555	371,187
2022-12-21	2.919	2.970	2.899	2.899	2.554	1,014,201
2022-12-20	2.996	2.996	2.913	2.925	2.577	1,366,156
2022-12-19	3.008	3.008	2.991	2.996	2.639	412,018
2022-12-16	3.023	3.023	3.007	3.008	2.650	1,271,742
2022-12-15	3.020	3.030	3.020	3.022	2.662	430,187
2022-12-14	3.033	3.033	3.018	3.020	2.660	330,809
2022-12-13	3.056	3.056	3.031	3.033	2.672	400,979
2022-12-12	3.072	3.073	3.056	3.056	2.692	1,259,465
2022-12-09	3.085	3.085	3.071	3.073	2.707	887,835
2022-12-08	3.090	3.090	3.043	3.085	2.718	1,055,336
2022-12-07	3.102	3.102	3.088	3.090	2.722	867,199
2022-12-06	3.100	3.113	3.099	3.101	2.732	1,927,954
2022-12-05	3.060	3.104	3.060	3.100	2.731	1,342,683
2022-12-02	3.031	3.060	3.030	3.060	2.696	923,785
2022-12-01	3.027	3.031	3.015	3.031	2.670	1,779,866
2022-11-30	2.484	2.484	2.484	2.484	2.188	0
2022-11-29	2.484	2.484	2.484	2.484	2.188	0
2022-11-28	2.484	2.484	2.484	2.484	2.188	0
2022-11-25	2.484	2.484	2.484	2.484	2.188	0
2022-11-24	2.484	2.484	2.484	2.484	2.188	0
2022-11-23	2.484	2.484	2.484	2.484	2.188	0
2022-11-22	2.484	2.484	2.484	2.484	2.188	0
2022-11-21	2.484	2.484	2.484	2.484	2.188	0
2022-11-18	2.484	2.484	2.484	2.484	2.188	0
2022-11-17	2.484	2.484	2.484	2.484	2.188	0
2022-11-16	2.484	2.484	2.484	2.484	2.188	0
2022-11-15	2.484	2.484	2.484	2.484	2.188	0
2022-11-14	2.484	2.484	2.484	2.484	2.188	0
2022-11-11	2.484	2.484	2.484	2.484	2.188	0
2022-11-10	2.484	2.484	2.484	2.484	2.188	0
2022-11-09	2.484	2.484	2.484	2.484	2.188	0
2022-11-08	2.484	2.484	2.484	2.484	2.188	0
2022-11-07	2.484	2.484	2.484	2.484	2.188	0
2022-11-04	2.484	2.484	2.484	2.484	2.188	0

← NewerPage 16 of 17 · 1,008 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.