Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.800	6.870	6.780	6.810	6.810	6,858,307
2023-10-31	6.920	6.960	6.750	6.800	6.800	12,917,142
2023-10-30	6.810	6.970	6.790	6.950	6.950	11,635,037
2023-10-27	6.860	6.890	6.700	6.840	6.840	11,887,720
2023-10-26	6.840	6.930	6.800	6.880	6.880	7,130,082
2023-10-25	6.790	7.000	6.790	6.900	6.900	11,270,419
2023-10-24	6.670	6.830	6.650	6.760	6.760	8,427,719
2023-10-23	6.930	6.930	6.630	6.660	6.660	11,853,460
2023-10-20	7.080	7.140	6.920	6.950	6.950	11,985,469
2023-10-19	7.180	7.310	7.110	7.120	7.120	11,505,168
2023-10-18	7.360	7.430	7.160	7.200	7.200	13,592,180
2023-10-17	7.360	7.520	7.340	7.460	7.460	10,905,384
2023-10-16	7.340	7.450	7.300	7.360	7.360	10,111,728
2023-10-13	7.560	7.570	7.360	7.380	7.380	15,621,400
2023-10-12	7.600	7.730	7.500	7.610	7.610	13,626,392
2023-10-11	7.650	7.650	7.500	7.580	7.580	14,087,610
2023-10-10	7.440	7.680	7.440	7.650	7.650	21,226,508
2023-10-09	7.510	7.510	7.410	7.430	7.430	9,168,191
2023-09-28	7.430	7.490	7.430	7.470	7.470	9,744,384
2023-09-27	7.410	7.470	7.370	7.400	7.400	9,651,092
2023-09-26	7.400	7.510	7.400	7.430	7.430	8,046,354
2023-09-25	7.490	7.530	7.400	7.460	7.460	12,423,112
2023-09-22	7.320	7.480	7.270	7.470	7.470	12,576,912
2023-09-21	7.340	7.400	7.290	7.350	7.350	8,852,599
2023-09-20	7.290	7.430	7.280	7.310	7.310	9,440,509
2023-09-19	7.400	7.430	7.280	7.280	7.280	12,176,200
2023-09-18	7.400	7.470	7.350	7.450	7.450	9,628,700
2023-09-15	7.490	7.570	7.350	7.430	7.430	14,122,034
2023-09-14	7.750	7.790	7.460	7.480	7.480	28,155,939
2023-09-13	7.800	7.900	7.730	7.860	7.860	33,736,834
2023-09-12	7.730	7.810	7.660	7.710	7.710	14,028,540
2023-09-11	7.710	7.810	7.600	7.750	7.750	15,244,679
2023-09-08	7.710	7.770	7.510	7.680	7.680	25,239,398
2023-09-07	7.860	7.890	7.750	7.790	7.790	24,882,637
2023-09-06	7.850	7.850	7.600	7.820	7.820	28,408,626
2023-09-05	8.180	8.180	7.890	7.920	7.920	36,532,061
2023-09-04	8.080	8.260	7.940	8.260	8.260	42,294,881
2023-09-01	8.160	8.190	7.950	8.030	8.030	27,750,931
2023-08-31	8.210	8.290	8.120	8.140	8.140	35,032,232
2023-08-30	8.330	8.440	8.180	8.290	8.290	59,084,347
2023-08-29	8.060	8.570	8.030	8.440	8.440	100,387,004
2023-08-28	8.000	8.450	7.700	8.220	8.220	97,488,464
2023-08-25	7.950	8.120	7.650	7.680	7.680	47,963,588
2023-08-24	7.820	8.040	7.720	7.810	7.810	42,456,451
2023-08-23	7.790	8.300	7.750	8.000	8.000	71,757,183
2023-08-22	7.590	7.950	7.590	7.890	7.890	56,630,055
2023-08-21	7.150	7.890	7.140	7.480	7.480	33,262,096
2023-08-18	7.510	7.590	7.190	7.190	7.190	21,502,557
2023-08-17	7.440	7.570	7.250	7.500	7.500	21,333,169
2023-08-16	7.820	7.860	7.490	7.510	7.510	30,643,289
2023-08-15	8.000	8.090	7.820	7.850	7.850	29,235,448
2023-08-14	7.700	8.270	7.590	8.100	8.100	45,333,924
2023-08-11	8.010	8.310	7.850	7.870	7.870	45,010,757
2023-08-10	7.860	8.230	7.730	8.130	8.130	59,605,993
2023-08-09	7.650	8.040	7.580	7.870	7.870	46,111,472
2023-08-08	7.630	7.710	7.590	7.660	7.660	15,979,768
2023-08-07	7.660	7.770	7.630	7.670	7.670	22,718,384
2023-08-04	7.520	7.740	7.510	7.700	7.700	33,847,753
2023-08-03	7.500	7.580	7.490	7.540	7.540	15,988,021
2023-08-02	7.560	7.580	7.500	7.520	7.520	14,652,700

← NewerPage 13 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.