RCAJREIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-11-02 | 3.234 | 3.250 | 3.234 | 3.241 | 2.855 | 1,998,686 |
| 2022-11-01 | 3.222 | 3.237 | 3.222 | 3.233 | 2.848 | 539,021 |
| 2022-10-31 | 3.208 | 3.228 | 3.168 | 3.222 | 2.838 | 2,787,888 |
| 2022-10-28 | 3.208 | 3.211 | 3.183 | 3.208 | 2.826 | 3,734,652 |
| 2022-10-27 | 3.192 | 3.210 | 3.192 | 3.208 | 2.826 | 3,167,315 |
| 2022-10-26 | 3.167 | 3.195 | 3.165 | 3.192 | 2.812 | 1,743,937 |
| 2022-10-25 | 3.217 | 3.217 | 3.166 | 3.168 | 2.791 | 3,443,532 |
| 2022-10-24 | 3.253 | 3.253 | 3.217 | 3.218 | 2.835 | 1,806,461 |
| 2022-10-21 | 3.264 | 3.264 | 3.230 | 3.253 | 2.866 | 3,117,830 |
| 2022-10-20 | 3.266 | 3.266 | 3.244 | 3.264 | 2.875 | 5,098,607 |
| 2022-10-19 | 3.272 | 3.276 | 3.265 | 3.268 | 2.879 | 1,887,266 |
| 2022-10-18 | 3.271 | 3.276 | 3.268 | 3.272 | 2.882 | 1,280,452 |
| 2022-10-17 | 3.277 | 3.278 | 3.270 | 3.272 | 2.882 | 995,507 |
| 2022-10-14 | 3.272 | 3.276 | 3.261 | 3.276 | 2.886 | 1,362,811 |
| 2022-10-13 | 3.278 | 3.300 | 3.271 | 3.273 | 2.883 | 1,235,058 |
| 2022-10-12 | 3.262 | 3.280 | 3.262 | 3.277 | 2.887 | 741,291 |
| 2022-10-11 | 3.326 | 3.329 | 3.245 | 3.276 | 2.886 | 4,305,822 |
| 2022-10-10 | 3.381 | 3.381 | 3.320 | 3.326 | 2.930 | 2,256,236 |
| 2022-09-30 | 3.387 | 3.395 | 3.379 | 3.381 | 2.978 | 764,606 |
| 2022-09-29 | 3.400 | 3.400 | 3.381 | 3.385 | 2.982 | 969,048 |
| 2022-09-28 | 3.388 | 3.600 | 3.384 | 3.400 | 2.995 | 3,249,424 |
| 2022-09-27 | 3.394 | 3.401 | 3.386 | 3.388 | 2.984 | 1,823,716 |
| 2022-09-26 | 3.395 | 3.403 | 3.392 | 3.392 | 2.988 | 913,884 |
| 2022-09-23 | 3.394 | 3.401 | 3.387 | 3.395 | 2.991 | 1,377,797 |
| 2022-09-22 | 3.390 | 3.398 | 3.377 | 3.394 | 2.990 | 1,582,070 |
| 2022-09-21 | 3.389 | 3.392 | 3.384 | 3.390 | 2.986 | 852,642 |
| 2022-09-20 | 3.393 | 3.393 | 3.383 | 3.389 | 2.985 | 1,276,186 |
| 2022-09-19 | 3.399 | 3.407 | 3.390 | 3.393 | 2.989 | 2,504,932 |
| 2022-09-16 | 3.413 | 3.413 | 3.386 | 3.398 | 2.993 | 3,797,004 |
| 2022-09-15 | 3.419 | 3.424 | 3.412 | 3.413 | 3.006 | 1,820,618 |
| 2022-09-14 | 3.419 | 3.435 | 3.405 | 3.418 | 3.011 | 3,488,943 |
| 2022-09-13 | 3.426 | 3.427 | 3.401 | 3.423 | 3.015 | 2,540,160 |
| 2022-09-09 | 3.430 | 3.440 | 3.426 | 3.427 | 3.019 | 3,609,957 |
| 2022-09-08 | 3.475 | 3.475 | 3.416 | 3.428 | 3.020 | 3,714,840 |
| 2022-09-07 | 3.406 | 3.418 | 3.400 | 3.416 | 3.009 | 2,705,698 |
| 2022-09-06 | 3.400 | 3.412 | 3.371 | 3.404 | 2.999 | 6,657,104 |
| 2022-09-05 | 3.478 | 3.478 | 3.395 | 3.395 | 2.991 | 5,020,524 |
| 2022-09-02 | 3.410 | 3.426 | 3.358 | 3.407 | 3.001 | 9,101,380 |
| 2022-09-01 | 3.358 | 3.470 | 3.250 | 3.406 | 3.000 | 46,851,481 |
| 2022-08-31 | 3.229 | 3.229 | 3.229 | 3.229 | 2.844 | 16,562,894 |
| 2022-08-30 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-29 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-26 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-25 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-24 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-23 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
| 2022-08-22 | 2.484 | 2.484 | 2.484 | 2.484 | 2.188 | 0 |
← NewerPage 17 of 17 · 1,008 trading days
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.