Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.170 | 4.250 | 4.090 | 4.190 | 4.190 | 11,161,849 |
| 2024-07-26 | 4.080 | 4.160 | 4.040 | 4.150 | 4.150 | 10,768,200 |
| 2024-07-25 | 4.010 | 4.250 | 4.010 | 4.090 | 4.090 | 11,727,956 |
| 2024-07-24 | 4.120 | 4.180 | 4.030 | 4.030 | 4.030 | 10,404,600 |
| 2024-07-23 | 4.150 | 4.280 | 4.140 | 4.140 | 4.140 | 15,682,318 |
| 2024-07-22 | 4.120 | 4.450 | 4.120 | 4.230 | 4.230 | 22,576,134 |
| 2024-07-19 | 3.990 | 4.140 | 3.930 | 4.060 | 4.060 | 11,977,550 |
| 2024-07-18 | 4.040 | 4.300 | 3.880 | 4.040 | 4.040 | 19,235,840 |
| 2024-07-17 | 4.140 | 4.200 | 4.060 | 4.070 | 4.070 | 8,926,900 |
| 2024-07-16 | 4.120 | 4.170 | 4.080 | 4.150 | 4.150 | 6,987,400 |
| 2024-07-15 | 4.290 | 4.330 | 4.120 | 4.150 | 4.150 | 10,889,400 |
| 2024-07-12 | 4.360 | 4.400 | 4.270 | 4.290 | 4.290 | 9,938,461 |
| 2024-07-11 | 4.230 | 4.350 | 4.230 | 4.340 | 4.340 | 12,681,809 |
| 2024-07-10 | 4.150 | 4.250 | 4.110 | 4.180 | 4.180 | 11,613,208 |
| 2024-07-09 | 4.160 | 4.210 | 3.980 | 4.190 | 4.190 | 14,802,400 |
| 2024-07-08 | 4.310 | 4.340 | 4.150 | 4.160 | 4.160 | 13,919,400 |
| 2024-07-05 | 4.220 | 4.400 | 4.150 | 4.370 | 4.370 | 16,811,609 |
| 2024-07-04 | 4.390 | 4.440 | 4.210 | 4.220 | 4.220 | 15,837,601 |
| 2024-07-03 | 4.450 | 4.570 | 4.380 | 4.390 | 4.390 | 27,021,802 |
| 2024-07-02 | 4.420 | 4.760 | 4.420 | 4.550 | 4.550 | 38,355,670 |
| 2024-07-01 | 4.250 | 4.350 | 4.250 | 4.330 | 4.330 | 13,337,158 |
| 2024-06-28 | 4.400 | 4.650 | 4.340 | 4.360 | 4.360 | 22,966,391 |
| 2024-06-27 | 4.430 | 4.670 | 4.380 | 4.460 | 4.460 | 19,814,757 |
| 2024-06-26 | 4.120 | 4.420 | 4.080 | 4.410 | 4.410 | 11,442,800 |
| 2024-06-25 | 4.130 | 4.240 | 4.060 | 4.130 | 4.130 | 9,929,843 |
| 2024-06-24 | 4.380 | 4.380 | 4.110 | 4.170 | 4.170 | 11,953,804 |
| 2024-06-21 | 4.420 | 4.510 | 4.360 | 4.390 | 4.390 | 8,601,200 |
| 2024-06-20 | 4.680 | 4.680 | 4.470 | 4.480 | 4.480 | 8,149,800 |
| 2024-06-19 | 4.680 | 4.730 | 4.650 | 4.660 | 4.660 | 7,234,600 |
| 2024-06-18 | 4.480 | 4.680 | 4.470 | 4.680 | 4.680 | 11,122,440 |
| 2024-06-17 | 4.500 | 4.560 | 4.450 | 4.460 | 4.460 | 8,255,439 |
| 2024-06-14 | 4.470 | 4.520 | 4.390 | 4.500 | 4.500 | 7,914,553 |
| 2024-06-13 | 4.490 | 4.540 | 4.410 | 4.440 | 4.440 | 8,923,600 |
| 2024-06-12 | 4.390 | 4.500 | 4.330 | 4.470 | 4.470 | 11,912,367 |
| 2024-06-11 | 4.290 | 4.370 | 4.130 | 4.350 | 4.350 | 11,680,153 |
| 2024-06-07 | 4.210 | 4.320 | 4.180 | 4.290 | 4.290 | 20,408,070 |
| 2024-06-06 | 4.500 | 4.560 | 4.170 | 4.170 | 4.170 | 27,139,039 |
| 2024-06-05 | 4.640 | 4.740 | 4.570 | 4.630 | 4.630 | 8,310,019 |
| 2024-06-04 | 4.830 | 4.830 | 4.600 | 4.670 | 4.670 | 10,311,802 |
| 2024-06-03 | 4.990 | 5.020 | 4.780 | 4.800 | 4.800 | 12,639,400 |
| 2024-05-31 | 4.860 | 5.050 | 4.830 | 5.020 | 5.020 | 10,312,900 |
| 2024-05-30 | 4.820 | 4.900 | 4.780 | 4.860 | 4.860 | 5,734,345 |
| 2024-05-29 | 4.880 | 4.970 | 4.830 | 4.870 | 4.870 | 6,399,400 |
| 2024-05-28 | 4.970 | 5.010 | 4.880 | 4.890 | 4.890 | 5,750,200 |
| 2024-05-27 | 4.990 | 5.030 | 4.840 | 4.970 | 4.970 | 7,258,600 |
| 2024-05-24 | 5.060 | 5.110 | 4.930 | 4.950 | 4.950 | 12,048,600 |
| 2024-05-23 | 5.200 | 5.330 | 5.070 | 5.080 | 5.080 | 16,997,726 |
| 2024-05-22 | 5.120 | 5.230 | 5.090 | 5.190 | 5.190 | 7,703,200 |
| 2024-05-21 | 5.150 | 5.210 | 5.110 | 5.130 | 5.130 | 6,967,069 |
| 2024-05-20 | 5.170 | 5.240 | 5.110 | 5.170 | 5.170 | 9,394,000 |
| 2024-05-17 | 5.090 | 5.170 | 5.050 | 5.170 | 5.170 | 9,676,255 |
| 2024-05-16 | 4.990 | 5.120 | 4.990 | 5.070 | 5.070 | 9,913,918 |
| 2024-05-15 | 5.000 | 5.090 | 4.910 | 4.970 | 4.970 | 8,393,700 |
| 2024-05-14 | 4.850 | 5.120 | 4.850 | 5.010 | 5.010 | 11,174,900 |
| 2024-05-13 | 4.980 | 4.980 | 4.810 | 4.850 | 4.850 | 9,600,373 |
| 2024-05-10 | 5.160 | 5.220 | 4.980 | 5.000 | 5.000 | 13,428,400 |
| 2024-05-09 | 5.140 | 5.230 | 5.130 | 5.150 | 5.150 | 8,515,681 |
| 2024-05-08 | 5.220 | 5.260 | 5.130 | 5.140 | 5.140 | 9,676,573 |
| 2024-05-07 | 5.260 | 5.310 | 5.190 | 5.280 | 5.280 | 8,561,344 |
| 2024-05-06 | 5.370 | 5.370 | 5.220 | 5.250 | 5.250 | 11,660,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-31 | 0.0100 CNY |
| 2021-05-28 | 0.0150 CNY |
| 2019-05-16 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.