Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.050 | 6.140 | 6.000 | 6.140 | 6.140 | 9,064,900 |
| 2022-08-03 | 6.050 | 6.190 | 5.980 | 5.980 | 5.980 | 16,641,816 |
| 2022-08-02 | 6.240 | 6.250 | 5.900 | 6.060 | 6.060 | 15,745,706 |
| 2022-08-01 | 6.170 | 6.320 | 6.110 | 6.300 | 6.300 | 13,808,409 |
| 2022-07-29 | 6.110 | 6.240 | 6.110 | 6.160 | 6.160 | 8,864,202 |
| 2022-07-28 | 6.200 | 6.220 | 6.120 | 6.140 | 6.140 | 7,688,005 |
| 2022-07-27 | 6.100 | 6.180 | 6.080 | 6.140 | 6.140 | 6,729,967 |
| 2022-07-26 | 6.050 | 6.120 | 6.050 | 6.110 | 6.110 | 6,595,016 |
| 2022-07-25 | 6.170 | 6.250 | 6.030 | 6.070 | 6.070 | 7,803,071 |
| 2022-07-22 | 6.180 | 6.260 | 6.090 | 6.160 | 6.160 | 9,461,046 |
| 2022-07-21 | 6.230 | 6.280 | 6.150 | 6.170 | 6.170 | 10,708,214 |
| 2022-07-20 | 6.190 | 6.240 | 6.120 | 6.230 | 6.230 | 13,333,548 |
| 2022-07-19 | 6.070 | 6.190 | 5.990 | 6.190 | 6.190 | 15,775,935 |
| 2022-07-18 | 5.800 | 6.030 | 5.800 | 6.030 | 6.030 | 13,973,039 |
| 2022-07-15 | 5.950 | 5.960 | 5.760 | 5.760 | 5.760 | 11,726,290 |
| 2022-07-14 | 5.970 | 6.040 | 5.930 | 5.970 | 5.970 | 8,674,933 |
| 2022-07-13 | 5.900 | 6.030 | 5.890 | 6.020 | 6.020 | 9,573,363 |
| 2022-07-12 | 5.940 | 6.000 | 5.890 | 5.900 | 5.900 | 8,963,131 |
| 2022-07-11 | 6.070 | 6.070 | 5.920 | 5.990 | 5.990 | 11,568,500 |
| 2022-07-08 | 6.050 | 6.180 | 6.030 | 6.070 | 6.070 | 15,921,767 |
| 2022-07-07 | 6.230 | 6.320 | 6.060 | 6.100 | 6.100 | 18,563,196 |
| 2022-07-06 | 6.220 | 6.240 | 6.020 | 6.150 | 6.150 | 22,802,134 |
| 2022-07-05 | 6.360 | 6.360 | 6.080 | 6.210 | 6.210 | 48,934,483 |
| 2022-07-04 | 6.460 | 6.460 | 6.290 | 6.460 | 6.460 | 27,641,521 |
| 2022-07-01 | 5.900 | 5.960 | 5.840 | 5.870 | 5.870 | 7,460,494 |
| 2022-06-30 | 5.920 | 5.950 | 5.870 | 5.910 | 5.910 | 9,478,900 |
| 2022-06-29 | 5.960 | 6.070 | 5.860 | 5.880 | 5.880 | 13,348,782 |
| 2022-06-28 | 5.810 | 5.980 | 5.750 | 5.970 | 5.970 | 15,075,472 |
| 2022-06-27 | 5.910 | 5.960 | 5.790 | 5.810 | 5.810 | 15,699,702 |
| 2022-06-24 | 5.870 | 6.180 | 5.860 | 5.890 | 5.890 | 30,341,252 |
| 2022-06-23 | 5.620 | 5.870 | 5.590 | 5.860 | 5.860 | 15,648,568 |
| 2022-06-22 | 5.830 | 5.840 | 5.620 | 5.620 | 5.620 | 8,966,451 |
| 2022-06-21 | 5.790 | 5.820 | 5.650 | 5.770 | 5.770 | 10,363,010 |
| 2022-06-20 | 5.790 | 5.790 | 5.670 | 5.750 | 5.750 | 8,847,808 |
| 2022-06-17 | 5.690 | 5.750 | 5.580 | 5.700 | 5.700 | 8,420,164 |
| 2022-06-16 | 5.740 | 5.810 | 5.700 | 5.730 | 5.730 | 10,817,033 |
| 2022-06-15 | 5.720 | 5.830 | 5.710 | 5.720 | 5.720 | 13,973,830 |
| 2022-06-14 | 5.690 | 5.740 | 5.520 | 5.740 | 5.740 | 8,741,398 |
| 2022-06-13 | 5.710 | 5.790 | 5.690 | 5.750 | 5.750 | 7,343,443 |
| 2022-06-10 | 5.690 | 5.810 | 5.690 | 5.770 | 5.770 | 5,626,079 |
| 2022-06-09 | 5.940 | 5.940 | 5.710 | 5.720 | 5.720 | 9,790,761 |
| 2022-06-08 | 5.860 | 6.000 | 5.780 | 5.910 | 5.910 | 9,735,285 |
| 2022-06-07 | 5.940 | 5.960 | 5.840 | 5.920 | 5.920 | 8,799,030 |
| 2022-06-06 | 5.840 | 5.970 | 5.820 | 5.920 | 5.920 | 11,174,889 |
| 2022-06-02 | 5.860 | 5.860 | 5.740 | 5.840 | 5.840 | 7,134,269 |
| 2022-06-01 | 5.770 | 5.870 | 5.750 | 5.810 | 5.810 | 10,091,284 |
| 2022-05-31 | 5.730 | 5.780 | 5.640 | 5.780 | 5.780 | 10,828,711 |
| 2022-05-30 | 5.700 | 5.820 | 5.680 | 5.730 | 5.720 | 17,932,152 |
| 2022-05-27 | 5.650 | 6.060 | 5.630 | 5.890 | 5.880 | 24,829,181 |
| 2022-05-26 | 5.580 | 5.690 | 5.470 | 5.650 | 5.640 | 8,888,356 |
| 2022-05-25 | 5.460 | 5.610 | 5.460 | 5.600 | 5.590 | 9,904,376 |
| 2022-05-24 | 5.760 | 5.800 | 5.400 | 5.400 | 5.391 | 11,763,300 |
| 2022-05-23 | 5.600 | 5.790 | 5.600 | 5.770 | 5.760 | 11,932,822 |
| 2022-05-20 | 5.540 | 5.630 | 5.510 | 5.600 | 5.590 | 8,354,024 |
| 2022-05-19 | 5.460 | 5.540 | 5.430 | 5.540 | 5.530 | 6,662,400 |
| 2022-05-18 | 5.500 | 5.690 | 5.480 | 5.500 | 5.490 | 12,947,454 |
| 2022-05-17 | 5.500 | 5.540 | 5.380 | 5.430 | 5.421 | 5,832,104 |
| 2022-05-16 | 5.570 | 5.580 | 5.440 | 5.480 | 5.470 | 6,779,031 |
| 2022-05-13 | 5.510 | 5.550 | 5.420 | 5.510 | 5.500 | 7,839,056 |
| 2022-05-12 | 5.420 | 5.580 | 5.420 | 5.490 | 5.480 | 8,331,488 |
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.