Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.020	8.200	7.870	8.140	8.140	19,468,643
2023-05-04	8.100	8.180	7.900	8.020	8.020	16,544,258
2023-04-28	7.870	8.270	7.850	8.120	8.120	23,932,483
2023-04-27	8.060	8.200	7.810	7.810	7.810	30,448,360
2023-04-26	8.790	8.790	8.130	8.250	8.250	36,207,674
2023-04-25	9.010	9.090	8.380	8.500	8.500	38,392,013
2023-04-24	9.020	9.320	8.980	9.110	9.110	26,443,848
2023-04-21	9.150	9.610	9.000	9.090	9.090	53,239,990
2023-04-20	9.100	9.290	9.000	9.220	9.220	32,000,829
2023-04-19	8.950	9.620	8.920	9.180	9.180	53,781,909
2023-04-18	9.120	9.160	8.810	8.970	8.970	26,557,695
2023-04-17	9.620	9.630	9.020	9.120	9.120	42,952,509
2023-04-14	9.400	9.710	9.370	9.670	9.670	39,225,975
2023-04-13	9.540	9.860	9.500	9.540	9.540	40,600,414
2023-04-12	9.570	9.880	9.560	9.790	9.790	44,949,601
2023-04-11	9.430	9.640	9.320	9.590	9.590	36,925,023
2023-04-10	9.780	9.810	9.300	9.390	9.390	54,090,905
2023-04-07	9.620	9.840	9.450	9.700	9.700	46,738,697
2023-04-06	9.920	9.980	8.990	9.610	9.610	57,006,932
2023-04-04	10.020	10.240	9.940	9.960	9.960	102,554,829
2023-04-03	9.670	10.320	9.350	10.320	10.320	128,875,029
2023-03-31	8.860	9.380	8.770	9.380	9.380	49,330,949
2023-03-30	9.100	9.110	8.820	8.860	8.860	25,745,071
2023-03-29	9.250	9.300	9.050	9.090	9.090	25,715,112
2023-03-28	9.200	9.380	8.960	9.260	9.260	47,720,631
2023-03-27	9.160	9.300	9.030	9.220	9.220	37,014,260
2023-03-24	9.040	9.180	8.960	9.160	9.160	34,118,740
2023-03-23	8.910	9.050	8.850	9.020	9.020	25,727,734
2023-03-22	8.720	9.030	8.670	9.000	9.000	31,910,964
2023-03-21	8.600	8.720	8.460	8.720	8.720	17,127,893
2023-03-20	8.760	8.900	8.570	8.580	8.580	22,802,894
2023-03-17	8.550	8.870	8.550	8.770	8.770	27,248,575
2023-03-16	8.650	8.760	8.510	8.550	8.550	22,293,847
2023-03-15	8.990	8.990	8.780	8.800	8.800	16,397,202
2023-03-14	9.040	9.040	8.730	8.880	8.880	21,068,753
2023-03-13	8.770	9.080	8.710	9.080	9.080	25,667,470
2023-03-10	9.010	9.080	8.860	8.880	8.880	20,258,914
2023-03-09	9.200	9.200	8.940	9.070	9.070	26,084,428
2023-03-08	9.010	9.290	9.010	9.250	9.250	28,501,210
2023-03-07	9.280	9.350	9.000	9.000	9.000	28,622,529
2023-03-06	9.440	9.440	9.240	9.280	9.280	25,734,611
2023-03-03	9.500	9.570	9.250	9.440	9.440	36,885,415
2023-03-02	9.470	9.700	9.430	9.560	9.560	55,072,700
2023-03-01	9.260	9.630	9.220	9.500	9.500	58,168,419
2023-02-28	9.240	9.370	9.140	9.260	9.260	41,394,751
2023-02-27	9.080	9.240	8.950	9.000	9.000	24,003,908
2023-02-24	9.150	9.250	9.040	9.120	9.120	25,049,816
2023-02-23	9.390	9.410	9.080	9.150	9.150	37,626,245
2023-02-22	9.340	9.540	9.140	9.390	9.390	78,548,019
2023-02-21	8.930	9.800	8.920	9.620	9.620	117,140,227
2023-02-20	8.660	8.940	8.660	8.910	8.910	29,103,441
2023-02-17	9.310	9.370	8.680	8.680	8.680	52,642,826
2023-02-16	9.530	9.790	9.150	9.340	9.340	59,799,451
2023-02-15	9.420	9.650	9.370	9.580	9.580	31,220,299
2023-02-14	9.560	9.680	9.410	9.430	9.430	31,094,797
2023-02-13	9.450	9.630	9.430	9.560	9.560	25,806,751
2023-02-10	9.670	9.790	9.490	9.520	9.520	36,694,616
2023-02-09	9.400	9.780	9.360	9.760	9.760	47,250,334
2023-02-08	10.020	10.020	9.480	9.510	9.510	70,520,350
2023-02-07	10.210	10.260	9.930	10.040	10.040	49,998,378

← NewerPage 15 of 21 · 1,212 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.