Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.960	7.110	6.810	7.000	7.000	39,125,628
2022-11-03	7.100	7.190	6.860	7.060	7.060	54,753,825
2022-11-02	7.180	7.580	7.030	7.350	7.350	68,033,223
2022-11-01	7.040	7.220	6.910	7.130	7.130	57,969,821
2022-10-31	7.050	7.270	6.840	7.150	7.150	71,383,999
2022-10-28	6.780	7.060	6.690	6.750	6.750	57,037,377
2022-10-27	6.640	6.970	6.630	6.860	6.860	72,129,228
2022-10-26	6.270	6.860	6.270	6.670	6.670	80,497,071
2022-10-25	6.450	6.550	6.170	6.240	6.240	44,074,032
2022-10-24	6.650	6.880	6.450	6.600	6.600	62,433,302
2022-10-21	7.700	7.910	6.780	6.870	6.870	110,133,466
2022-10-20	6.710	7.390	6.570	7.390	7.390	49,943,196
2022-10-19	6.550	6.770	6.400	6.720	6.720	45,128,403
2022-10-18	6.720	6.750	6.530	6.680	6.680	47,558,226
2022-10-17	6.520	7.170	6.510	6.790	6.790	71,904,239
2022-10-14	6.460	6.800	6.310	6.690	6.690	74,721,093
2022-10-13	6.690	6.990	6.450	6.460	6.460	103,186,561
2022-10-12	5.850	6.530	5.850	6.530	6.530	76,151,247
2022-10-11	6.100	6.120	5.850	5.940	5.940	48,306,527
2022-10-10	5.470	6.050	5.280	6.050	6.050	38,397,458
2022-09-30	5.470	5.630	5.420	5.500	5.500	8,791,200
2022-09-29	5.430	5.600	5.340	5.410	5.410	7,784,883
2022-09-28	5.610	5.620	5.360	5.370	5.370	6,110,000
2022-09-27	5.410	5.580	5.400	5.560	5.560	7,381,747
2022-09-26	5.620	5.690	5.360	5.360	5.360	9,437,700
2022-09-23	5.830	5.930	5.650	5.650	5.650	9,605,260
2022-09-22	5.680	6.200	5.660	5.870	5.870	12,817,160
2022-09-21	5.650	5.810	5.500	5.730	5.730	6,061,299
2022-09-20	5.620	5.770	5.620	5.660	5.660	4,472,200
2022-09-19	5.900	5.910	5.600	5.630	5.630	7,541,006
2022-09-16	5.920	6.040	5.850	5.860	5.860	5,801,400
2022-09-15	6.070	6.090	5.850	5.950	5.950	6,987,537
2022-09-14	6.020	6.040	5.940	6.030	6.030	4,626,200
2022-09-13	6.110	6.140	6.020	6.050	6.050	5,342,994
2022-09-09	6.080	6.110	6.000	6.060	6.060	4,824,000
2022-09-08	6.160	6.190	6.080	6.080	6.080	4,774,300
2022-09-07	6.210	6.240	6.120	6.180	6.180	7,212,282
2022-09-06	6.280	6.320	6.170	6.220	6.220	10,450,029
2022-09-05	6.100	6.300	6.040	6.220	6.220	11,620,682
2022-09-02	5.890	6.100	5.890	6.080	6.080	7,304,688
2022-09-01	5.880	6.070	5.880	5.920	5.920	5,693,519
2022-08-31	6.020	6.140	5.900	5.930	5.930	7,788,890
2022-08-30	5.970	6.130	5.940	6.010	6.010	6,742,615
2022-08-29	5.780	5.980	5.670	5.970	5.970	7,880,250
2022-08-26	5.980	6.080	5.900	5.920	5.920	6,534,515
2022-08-25	6.070	6.180	5.920	5.980	5.980	8,409,515
2022-08-24	6.270	6.380	6.070	6.080	6.080	13,237,140
2022-08-23	6.280	6.410	6.230	6.290	6.290	12,977,500
2022-08-22	6.610	6.690	6.250	6.350	6.350	25,934,690
2022-08-19	6.450	6.520	6.400	6.440	6.440	9,306,654
2022-08-18	6.450	6.460	6.350	6.460	6.460	7,597,098
2022-08-17	6.480	6.490	6.370	6.460	6.460	7,076,649
2022-08-16	6.460	6.460	6.360	6.430	6.430	8,669,356
2022-08-15	6.450	6.540	6.400	6.430	6.430	11,141,999
2022-08-12	6.550	6.630	6.480	6.490	6.490	13,226,701
2022-08-11	6.540	6.650	6.480	6.550	6.550	15,921,880
2022-08-10	6.450	6.730	6.440	6.540	6.540	22,606,827
2022-08-09	6.320	6.520	6.290	6.500	6.500	20,695,322
2022-08-08	6.350	6.380	6.240	6.350	6.350	13,067,140
2022-08-05	6.130	6.410	6.100	6.390	6.390	21,066,845

← NewerPage 17 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.