Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.660	5.810	5.610	5.790	5.790	9,661,070
2024-01-24	5.540	5.610	5.350	5.600	5.600	9,159,800
2024-01-23	5.460	5.530	5.390	5.500	5.500	8,810,671
2024-01-22	5.850	5.890	5.400	5.470	5.470	8,836,385
2024-01-19	5.970	6.000	5.840	5.850	5.850	5,150,992
2024-01-18	5.970	6.000	5.780	5.940	5.940	8,486,507
2024-01-17	6.120	6.120	5.970	5.970	5.970	4,749,200
2024-01-16	6.150	6.180	5.980	6.090	6.090	8,108,503
2024-01-15	6.230	6.230	6.130	6.150	6.150	4,354,500
2024-01-12	6.300	6.370	6.200	6.200	6.200	5,700,261
2024-01-11	6.180	6.360	6.130	6.350	6.350	7,959,726
2024-01-10	6.280	6.280	6.100	6.110	6.110	6,319,300
2024-01-09	6.360	6.430	6.220	6.280	6.280	6,267,201
2024-01-08	6.460	6.460	6.330	6.340	6.340	5,219,200
2024-01-05	6.560	6.620	6.430	6.460	6.460	5,930,000
2024-01-04	6.580	6.680	6.520	6.570	6.570	6,595,868
2024-01-03	6.570	6.630	6.490	6.560	6.560	6,441,921
2024-01-02	6.580	6.670	6.570	6.590	6.590	7,319,400
2023-12-29	6.460	6.590	6.440	6.580	6.580	7,266,634
2023-12-28	6.360	6.510	6.300	6.460	6.460	8,033,100
2023-12-27	6.320	6.420	6.270	6.390	6.390	8,145,568
2023-12-26	6.390	6.410	6.230	6.260	6.260	7,996,069
2023-12-25	6.580	6.630	6.390	6.410	6.410	9,773,191
2023-12-22	6.710	6.710	6.410	6.410	6.410	13,175,001
2023-12-21	6.670	6.770	6.610	6.690	6.690	8,353,852
2023-12-20	6.800	6.880	6.690	6.700	6.700	7,639,466
2023-12-19	6.770	6.850	6.720	6.800	6.800	6,756,704
2023-12-18	6.930	6.970	6.750	6.760	6.760	9,123,153
2023-12-15	7.010	7.080	6.930	6.950	6.950	6,601,643
2023-12-14	7.050	7.140	7.000	7.000	7.000	6,771,114
2023-12-13	7.190	7.190	7.040	7.050	7.050	8,934,400
2023-12-12	7.040	7.200	7.040	7.190	7.190	13,839,942
2023-12-11	6.980	7.070	6.890	7.070	7.070	9,956,000
2023-12-08	7.090	7.170	6.990	6.990	6.990	12,414,551
2023-12-07	6.990	7.140	6.960	7.080	7.080	13,277,500
2023-12-06	6.930	7.080	6.850	6.980	6.980	8,261,918
2023-12-05	7.180	7.200	6.930	6.940	6.940	10,171,400
2023-12-04	7.120	7.230	7.100	7.180	7.180	10,536,600
2023-12-01	6.960	7.160	6.920	7.130	7.130	9,156,012
2023-11-30	7.030	7.080	6.890	6.950	6.950	9,352,525
2023-11-29	7.100	7.190	7.030	7.040	7.040	7,883,597
2023-11-28	7.130	7.190	7.050	7.120	7.120	6,627,345
2023-11-27	7.080	7.220	7.070	7.100	7.100	8,659,400
2023-11-24	7.290	7.320	7.080	7.090	7.090	10,860,388
2023-11-23	7.230	7.340	7.150	7.310	7.310	10,345,159
2023-11-22	7.260	7.390	7.250	7.260	7.260	10,181,591
2023-11-21	7.370	7.390	7.270	7.280	7.280	8,840,770
2023-11-20	7.330	7.400	7.300	7.370	7.370	7,780,144
2023-11-17	7.290	7.350	7.270	7.310	7.310	8,265,900
2023-11-16	7.300	7.380	7.250	7.310	7.310	9,992,000
2023-11-15	7.350	7.430	7.310	7.320	7.320	10,934,804
2023-11-14	7.220	7.340	7.200	7.340	7.340	10,950,513
2023-11-13	7.150	7.260	7.150	7.240	7.240	9,707,700
2023-11-10	7.140	7.170	7.050	7.130	7.130	9,460,235
2023-11-09	7.200	7.270	7.100	7.180	7.180	12,815,469
2023-11-08	7.130	7.280	7.110	7.190	7.190	16,493,239
2023-11-07	7.060	7.150	7.020	7.120	7.120	12,764,554
2023-11-06	6.940	7.080	6.890	7.060	7.060	11,671,855
2023-11-03	6.790	6.970	6.780	6.910	6.910	10,487,970
2023-11-02	6.800	6.900	6.790	6.790	6.790	9,521,100

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.