Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.100	10.340	10.010	10.220	10.220	73,400,537
2023-02-03	9.820	10.800	9.750	10.390	10.390	118,971,950
2023-02-02	9.960	10.300	9.870	9.900	9.900	60,567,662
2023-02-01	9.810	10.080	9.790	10.080	10.080	62,334,136
2023-01-31	10.010	10.160	9.810	9.820	9.820	71,197,406
2023-01-30	10.180	10.470	9.970	10.180	10.180	97,077,871
2023-01-20	9.670	10.360	9.670	9.970	9.970	93,203,090
2023-01-19	9.640	9.980	9.620	9.770	9.770	83,886,995
2023-01-18	9.700	9.850	9.400	9.670	9.670	94,546,405
2023-01-17	10.350	10.430	9.750	9.800	9.800	158,614,938
2023-01-16	9.090	9.890	9.090	9.890	9.890	42,769,984
2023-01-13	9.060	9.150	8.820	8.990	8.990	43,780,965
2023-01-12	9.320	9.390	8.970	9.040	9.040	62,755,907
2023-01-11	9.510	9.570	9.150	9.270	9.270	74,911,686
2023-01-10	9.460	9.810	9.450	9.630	9.630	76,321,155
2023-01-09	9.400	9.830	9.330	9.640	9.640	86,413,478
2023-01-06	9.410	10.060	9.360	9.540	9.540	118,399,837
2023-01-05	9.330	9.820	9.130	9.680	9.680	130,103,482
2023-01-04	9.620	10.170	9.450	9.470	9.470	192,138,354
2023-01-03	8.410	9.270	8.300	9.270	9.270	88,091,398
2022-12-30	7.920	8.680	7.900	8.430	8.430	86,660,867
2022-12-29	7.770	8.170	7.760	7.920	7.920	41,157,753
2022-12-28	8.100	8.180	7.760	7.810	7.810	42,056,273
2022-12-27	8.300	8.350	8.020	8.180	8.180	39,770,783
2022-12-26	8.230	8.370	8.130	8.340	8.340	47,521,964
2022-12-23	7.900	8.440	7.880	8.260	8.260	69,670,303
2022-12-22	8.030	8.150	7.840	7.910	7.910	34,288,947
2022-12-21	7.990	8.180	7.890	7.990	7.990	26,894,697
2022-12-20	8.240	8.280	7.870	8.060	8.060	31,605,928
2022-12-19	8.180	8.240	8.040	8.130	8.130	33,092,168
2022-12-16	8.310	8.350	8.080	8.100	8.100	51,541,048
2022-12-15	8.280	8.750	8.170	8.490	8.490	71,436,082
2022-12-14	8.160	8.550	8.150	8.410	8.410	68,679,877
2022-12-13	8.370	8.410	8.120	8.140	8.140	44,850,089
2022-12-12	8.350	8.510	8.290	8.400	8.400	41,688,317
2022-12-09	8.320	8.430	8.220	8.350	8.350	41,375,429
2022-12-08	8.660	8.680	8.270	8.310	8.310	70,111,336
2022-12-07	8.910	8.960	8.650	8.660	8.660	61,435,683
2022-12-06	8.940	9.050	8.750	8.970	8.970	60,722,628
2022-12-05	9.080	9.170	8.920	8.980	8.980	73,721,819
2022-12-02	9.210	9.680	9.160	9.190	9.190	106,658,381
2022-12-01	8.920	9.700	8.860	9.490	9.490	157,131,288
2022-11-30	8.760	9.040	8.600	8.950	8.950	87,610,566
2022-11-29	8.750	8.950	8.650	8.840	8.840	80,282,125
2022-11-28	8.610	8.870	8.600	8.810	8.810	68,983,675
2022-11-25	9.100	9.280	8.710	8.710	8.710	110,147,772
2022-11-24	9.140	9.570	8.970	9.190	9.190	139,176,123
2022-11-23	10.140	10.220	9.590	9.590	9.590	130,629,177
2022-11-22	11.800	12.000	10.650	10.650	10.650	221,947,183
2022-11-21	10.810	11.830	10.230	11.830	11.830	247,284,460
2022-11-18	11.150	11.780	10.730	10.750	10.750	260,472,373
2022-11-17	9.930	10.710	9.200	10.710	10.710	188,508,674
2022-11-16	9.650	10.720	9.500	9.740	9.740	199,612,553
2022-11-15	9.200	10.160	9.090	9.900	9.900	206,317,794
2022-11-14	9.500	10.150	8.950	9.760	9.760	222,390,111
2022-11-11	11.280	11.280	9.230	9.230	9.230	204,337,937
2022-11-10	9.370	10.250	9.370	10.250	10.250	120,262,908
2022-11-09	9.320	9.320	8.870	9.320	9.320	144,522,955
2022-11-08	7.660	8.470	7.450	8.470	8.470	109,574,321
2022-11-07	6.990	7.700	6.920	7.700	7.700	115,098,179

← NewerPage 16 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.