Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.650 | 7.660 | 7.480 | 7.580 | 7.580 | 18,595,100 |
| 2023-07-31 | 7.600 | 7.650 | 7.510 | 7.610 | 7.610 | 22,731,510 |
| 2023-07-28 | 7.810 | 7.890 | 7.440 | 7.600 | 7.600 | 38,497,734 |
| 2023-07-27 | 7.930 | 8.030 | 7.810 | 7.830 | 7.830 | 26,386,186 |
| 2023-07-26 | 8.100 | 8.170 | 7.830 | 7.990 | 7.990 | 36,590,277 |
| 2023-07-25 | 8.220 | 8.280 | 8.000 | 8.100 | 8.100 | 43,957,151 |
| 2023-07-24 | 8.200 | 8.380 | 8.100 | 8.140 | 8.140 | 44,894,578 |
| 2023-07-21 | 8.180 | 8.380 | 7.990 | 8.370 | 8.370 | 64,740,932 |
| 2023-07-20 | 8.250 | 8.750 | 8.170 | 8.280 | 8.280 | 83,680,602 |
| 2023-07-19 | 8.390 | 8.670 | 8.120 | 8.420 | 8.420 | 104,285,538 |
| 2023-07-18 | 8.850 | 8.850 | 8.170 | 8.300 | 8.300 | 143,445,929 |
| 2023-07-17 | 8.700 | 8.860 | 8.490 | 8.860 | 8.860 | 92,764,386 |
| 2023-07-14 | 7.300 | 8.050 | 7.280 | 8.050 | 8.050 | 26,416,631 |
| 2023-07-13 | 7.130 | 7.400 | 7.090 | 7.320 | 7.320 | 12,485,160 |
| 2023-07-12 | 7.180 | 7.230 | 7.050 | 7.150 | 7.150 | 8,908,714 |
| 2023-07-11 | 7.160 | 7.250 | 7.140 | 7.190 | 7.190 | 4,589,557 |
| 2023-07-10 | 7.190 | 7.250 | 7.150 | 7.160 | 7.160 | 5,061,727 |
| 2023-07-07 | 7.280 | 7.290 | 7.120 | 7.160 | 7.160 | 7,302,461 |
| 2023-07-06 | 7.250 | 7.400 | 7.220 | 7.300 | 7.300 | 7,899,010 |
| 2023-07-05 | 7.360 | 7.480 | 7.270 | 7.280 | 7.280 | 12,210,907 |
| 2023-07-04 | 7.390 | 7.470 | 7.380 | 7.400 | 7.400 | 9,440,882 |
| 2023-07-03 | 7.290 | 7.550 | 7.190 | 7.440 | 7.440 | 15,107,091 |
| 2023-06-30 | 7.170 | 7.390 | 7.130 | 7.310 | 7.310 | 11,211,767 |
| 2023-06-29 | 7.200 | 7.290 | 7.150 | 7.210 | 7.210 | 11,136,341 |
| 2023-06-28 | 7.360 | 7.380 | 6.980 | 7.210 | 7.210 | 15,011,388 |
| 2023-06-27 | 7.300 | 7.450 | 7.290 | 7.400 | 7.400 | 9,970,195 |
| 2023-06-26 | 7.700 | 7.730 | 7.220 | 7.390 | 7.390 | 22,829,971 |
| 2023-06-21 | 8.050 | 8.060 | 7.740 | 7.740 | 7.740 | 21,541,494 |
| 2023-06-20 | 8.170 | 8.170 | 8.020 | 8.060 | 8.060 | 14,825,495 |
| 2023-06-19 | 8.110 | 8.240 | 8.030 | 8.150 | 8.150 | 19,652,662 |
| 2023-06-16 | 7.900 | 8.200 | 7.870 | 8.090 | 8.090 | 22,683,421 |
| 2023-06-15 | 8.080 | 8.090 | 7.900 | 7.930 | 7.930 | 17,211,575 |
| 2023-06-14 | 8.220 | 8.220 | 8.030 | 8.080 | 8.080 | 19,496,718 |
| 2023-06-13 | 8.070 | 8.260 | 7.940 | 8.220 | 8.220 | 26,491,742 |
| 2023-06-12 | 8.130 | 8.170 | 8.050 | 8.100 | 8.100 | 20,656,995 |
| 2023-06-09 | 8.160 | 8.380 | 8.100 | 8.200 | 8.200 | 35,927,085 |
| 2023-06-08 | 7.920 | 8.100 | 7.820 | 8.050 | 8.050 | 20,382,791 |
| 2023-06-07 | 7.800 | 8.000 | 7.700 | 7.940 | 7.940 | 17,980,831 |
| 2023-06-06 | 7.910 | 8.270 | 7.830 | 7.940 | 7.940 | 25,045,314 |
| 2023-06-05 | 7.950 | 8.040 | 7.920 | 7.960 | 7.960 | 11,550,800 |
| 2023-06-02 | 7.900 | 7.950 | 7.870 | 7.950 | 7.950 | 14,359,778 |
| 2023-06-01 | 7.990 | 8.040 | 7.870 | 7.920 | 7.920 | 20,207,514 |
| 2023-05-31 | 7.790 | 7.990 | 7.790 | 7.990 | 7.990 | 23,145,024 |
| 2023-05-30 | 7.720 | 7.790 | 7.580 | 7.780 | 7.780 | 14,172,770 |
| 2023-05-29 | 7.600 | 7.770 | 7.580 | 7.700 | 7.700 | 18,256,066 |
| 2023-05-26 | 7.530 | 7.580 | 7.450 | 7.560 | 7.560 | 9,170,445 |
| 2023-05-25 | 7.580 | 7.690 | 7.420 | 7.530 | 7.530 | 12,925,440 |
| 2023-05-24 | 7.600 | 7.680 | 7.500 | 7.630 | 7.630 | 14,987,104 |
| 2023-05-23 | 7.510 | 7.890 | 7.410 | 7.690 | 7.690 | 26,740,802 |
| 2023-05-22 | 7.470 | 7.540 | 7.440 | 7.500 | 7.500 | 7,333,212 |
| 2023-05-19 | 7.590 | 7.620 | 7.500 | 7.540 | 7.540 | 10,307,800 |
| 2023-05-18 | 7.540 | 7.670 | 7.480 | 7.630 | 7.630 | 14,199,701 |
| 2023-05-17 | 7.500 | 7.670 | 7.420 | 7.590 | 7.590 | 16,214,098 |
| 2023-05-16 | 7.580 | 7.610 | 7.370 | 7.530 | 7.530 | 14,658,315 |
| 2023-05-15 | 7.560 | 7.590 | 7.370 | 7.580 | 7.580 | 12,955,290 |
| 2023-05-12 | 7.750 | 7.800 | 7.590 | 7.590 | 7.590 | 12,464,702 |
| 2023-05-11 | 7.820 | 7.890 | 7.750 | 7.780 | 7.780 | 9,676,414 |
| 2023-05-10 | 7.830 | 7.900 | 7.700 | 7.820 | 7.820 | 13,969,570 |
| 2023-05-09 | 8.050 | 8.070 | 7.830 | 7.830 | 7.830 | 18,564,201 |
| 2023-05-08 | 8.120 | 8.180 | 7.980 | 8.090 | 8.090 | 19,688,729 |
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.