Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.300 | 5.400 | 5.150 | 5.270 | 5.270 | 18,971,753 |
| 2024-04-29 | 5.070 | 5.230 | 5.060 | 5.230 | 5.230 | 12,853,255 |
| 2024-04-26 | 4.890 | 5.100 | 4.860 | 5.060 | 5.060 | 13,527,205 |
| 2024-04-25 | 4.930 | 4.960 | 4.860 | 4.890 | 4.890 | 8,560,800 |
| 2024-04-24 | 4.760 | 4.930 | 4.730 | 4.930 | 4.930 | 11,484,790 |
| 2024-04-23 | 4.670 | 4.790 | 4.670 | 4.750 | 4.750 | 9,690,201 |
| 2024-04-22 | 4.690 | 4.740 | 4.470 | 4.670 | 4.670 | 13,295,200 |
| 2024-04-19 | 4.760 | 4.830 | 4.650 | 4.660 | 4.660 | 13,052,600 |
| 2024-04-18 | 4.790 | 4.930 | 4.650 | 4.770 | 4.770 | 15,981,901 |
| 2024-04-17 | 4.450 | 4.810 | 4.450 | 4.780 | 4.780 | 18,104,325 |
| 2024-04-16 | 4.910 | 4.910 | 4.420 | 4.420 | 4.420 | 21,138,525 |
| 2024-04-15 | 5.220 | 5.260 | 4.810 | 4.910 | 4.910 | 20,402,932 |
| 2024-04-12 | 5.310 | 5.420 | 5.220 | 5.240 | 5.240 | 11,649,361 |
| 2024-04-11 | 5.230 | 5.470 | 5.210 | 5.360 | 5.360 | 16,896,861 |
| 2024-04-10 | 5.410 | 5.520 | 5.140 | 5.240 | 5.240 | 21,415,110 |
| 2024-04-09 | 5.530 | 5.650 | 5.500 | 5.520 | 5.520 | 10,781,593 |
| 2024-04-08 | 5.780 | 5.780 | 5.550 | 5.560 | 5.560 | 16,541,105 |
| 2024-04-03 | 5.970 | 5.970 | 5.710 | 5.810 | 5.810 | 17,506,721 |
| 2024-04-02 | 5.940 | 6.070 | 5.850 | 6.000 | 6.000 | 24,166,634 |
| 2024-04-01 | 5.880 | 5.990 | 5.870 | 5.940 | 5.940 | 17,459,400 |
| 2024-03-29 | 5.840 | 6.050 | 5.800 | 5.880 | 5.880 | 13,744,903 |
| 2024-03-28 | 5.710 | 5.930 | 5.650 | 5.830 | 5.830 | 24,151,759 |
| 2024-03-27 | 6.130 | 6.190 | 5.670 | 5.710 | 5.710 | 32,216,903 |
| 2024-03-26 | 5.940 | 6.330 | 5.940 | 6.220 | 6.220 | 35,555,211 |
| 2024-03-25 | 6.350 | 6.380 | 6.020 | 6.030 | 6.030 | 40,513,444 |
| 2024-03-22 | 6.500 | 6.570 | 6.330 | 6.420 | 6.420 | 47,616,054 |
| 2024-03-21 | 6.850 | 6.850 | 6.480 | 6.610 | 6.610 | 88,460,433 |
| 2024-03-20 | 6.150 | 6.720 | 6.070 | 6.720 | 6.720 | 101,572,022 |
| 2024-03-19 | 6.200 | 6.250 | 6.100 | 6.110 | 6.110 | 42,725,658 |
| 2024-03-18 | 6.110 | 6.400 | 5.940 | 6.280 | 6.280 | 71,529,261 |
| 2024-03-15 | 6.050 | 6.380 | 6.050 | 6.160 | 6.160 | 79,807,934 |
| 2024-03-14 | 6.880 | 7.050 | 6.120 | 6.600 | 6.600 | 144,505,053 |
| 2024-03-13 | 6.090 | 6.410 | 6.090 | 6.410 | 6.410 | 19,987,203 |
| 2024-03-12 | 5.300 | 5.830 | 5.300 | 5.830 | 5.830 | 14,660,200 |
| 2024-03-11 | 5.200 | 5.300 | 5.110 | 5.300 | 5.300 | 11,839,942 |
| 2024-03-08 | 5.090 | 5.190 | 5.020 | 5.180 | 5.180 | 9,176,884 |
| 2024-03-07 | 5.190 | 5.270 | 5.100 | 5.100 | 5.100 | 10,324,400 |
| 2024-03-06 | 5.160 | 5.250 | 5.130 | 5.180 | 5.180 | 9,829,184 |
| 2024-03-05 | 5.250 | 5.260 | 5.120 | 5.150 | 5.150 | 13,599,182 |
| 2024-03-04 | 5.370 | 5.400 | 5.140 | 5.290 | 5.290 | 13,308,242 |
| 2024-03-01 | 5.180 | 5.330 | 5.180 | 5.310 | 5.310 | 18,098,890 |
| 2024-02-29 | 4.910 | 5.140 | 4.900 | 5.140 | 5.140 | 20,657,588 |
| 2024-02-28 | 5.420 | 5.550 | 4.910 | 4.920 | 4.920 | 32,165,283 |
| 2024-02-27 | 5.180 | 5.400 | 5.150 | 5.400 | 5.400 | 18,430,900 |
| 2024-02-26 | 5.200 | 5.310 | 5.060 | 5.210 | 5.210 | 23,332,738 |
| 2024-02-23 | 4.910 | 5.200 | 4.890 | 5.180 | 5.180 | 24,165,626 |
| 2024-02-22 | 4.650 | 4.940 | 4.650 | 4.910 | 4.910 | 24,073,933 |
| 2024-02-21 | 4.660 | 4.860 | 4.530 | 4.690 | 4.690 | 28,939,274 |
| 2024-02-20 | 4.800 | 4.800 | 4.530 | 4.680 | 4.680 | 33,898,163 |
| 2024-02-19 | 4.300 | 4.570 | 4.250 | 4.570 | 4.570 | 14,248,847 |
| 2024-02-08 | 3.830 | 4.150 | 3.770 | 4.150 | 4.150 | 16,984,523 |
| 2024-02-07 | 4.130 | 4.130 | 3.650 | 3.770 | 3.770 | 27,464,822 |
| 2024-02-06 | 3.980 | 4.270 | 3.760 | 4.050 | 4.050 | 26,177,643 |
| 2024-02-05 | 4.630 | 4.630 | 4.180 | 4.180 | 4.180 | 17,083,163 |
| 2024-02-02 | 4.960 | 5.060 | 4.430 | 4.640 | 4.640 | 14,078,667 |
| 2024-02-01 | 5.000 | 5.060 | 4.810 | 4.920 | 4.920 | 10,907,854 |
| 2024-01-31 | 5.380 | 5.420 | 4.960 | 5.000 | 5.000 | 15,953,106 |
| 2024-01-30 | 5.570 | 5.670 | 5.470 | 5.480 | 5.480 | 6,914,204 |
| 2024-01-29 | 5.860 | 5.880 | 5.620 | 5.620 | 5.620 | 8,043,900 |
| 2024-01-26 | 5.830 | 5.990 | 5.800 | 5.870 | 5.870 | 9,318,390 |
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.