Fujian Rongji Software Co Ltd historical data

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

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

← NewerPage 14 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.