Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.520	5.660	5.460	5.470	5.461	11,815,506
2022-05-10	5.410	5.600	5.360	5.560	5.550	11,413,981
2022-05-09	5.400	5.580	5.380	5.460	5.451	13,684,917
2022-05-06	5.160	5.550	5.110	5.440	5.431	17,632,422
2022-05-05	5.280	5.370	5.200	5.260	5.251	8,647,117
2022-04-29	5.090	5.280	5.090	5.280	5.271	9,964,838
2022-04-28	5.150	5.200	4.980	5.030	5.021	9,059,790
2022-04-27	4.910	5.210	4.820	5.200	5.191	12,366,089
2022-04-26	5.120	5.200	4.940	4.940	4.931	12,279,839
2022-04-25	5.600	5.620	5.100	5.100	5.091	18,267,118
2022-04-22	5.880	5.910	5.650	5.670	5.660	18,331,197
2022-04-21	6.260	6.310	5.970	5.970	5.960	30,995,172
2022-04-20	7.000	7.200	6.520	6.540	6.529	48,885,075
2022-04-19	6.210	6.850	6.160	6.680	6.668	41,386,238
2022-04-18	6.030	6.330	5.840	6.230	6.219	21,709,747
2022-04-15	6.210	6.210	5.980	6.030	6.020	12,445,770
2022-04-14	6.260	6.350	6.230	6.250	6.239	7,364,094
2022-04-13	6.350	6.370	6.220	6.230	6.219	9,434,100
2022-04-12	6.320	6.420	6.220	6.410	6.399	11,290,927
2022-04-11	6.590	6.630	6.230	6.300	6.289	14,663,917
2022-04-08	6.760	6.780	6.530	6.620	6.608	11,037,900
2022-04-07	7.020	7.040	6.700	6.700	6.688	21,443,325
2022-04-06	6.960	7.100	6.940	7.080	7.068	14,012,425
2022-04-01	7.210	7.280	6.910	7.020	7.008	26,564,400
2022-03-31	7.150	7.390	7.110	7.320	7.307	26,757,392
2022-03-30	7.190	7.220	7.040	7.150	7.138	14,306,452
2022-03-29	7.270	7.350	7.100	7.130	7.118	17,380,595
2022-03-28	7.230	7.420	7.200	7.270	7.257	19,630,676
2022-03-25	7.330	7.400	7.230	7.330	7.317	18,713,210
2022-03-24	7.560	7.620	7.280	7.290	7.277	30,474,391
2022-03-23	7.800	7.920	7.590	7.630	7.617	30,827,296
2022-03-22	8.030	8.040	7.720	7.750	7.737	42,392,400
2022-03-21	8.000	8.180	7.730	8.120	8.106	55,842,227
2022-03-18	8.240	8.370	7.960	8.080	8.066	67,347,033
2022-03-17	8.830	9.030	8.250	8.280	8.266	107,889,474
2022-03-16	7.820	8.270	7.690	8.270	8.256	34,998,287
2022-03-15	7.870	8.250	7.520	7.520	7.507	62,262,348
2022-03-14	7.940	8.570	7.810	8.080	8.066	67,924,286
2022-03-11	7.170	8.350	7.160	7.940	7.926	81,579,936
2022-03-10	8.300	8.800	7.840	7.950	7.936	98,992,334
2022-03-09	7.510	8.150	7.200	8.150	8.136	78,169,666
2022-03-08	7.160	8.010	7.120	7.410	7.397	77,554,509
2022-03-07	7.500	7.500	7.140	7.280	7.267	54,038,634
2022-03-04	6.880	7.520	6.770	7.520	7.507	37,351,061
2022-03-03	6.810	6.850	6.750	6.840	6.828	7,865,107
2022-03-02	6.650	6.880	6.620	6.810	6.798	9,729,572
2022-03-01	6.560	6.690	6.500	6.690	6.678	8,436,800
2022-02-28	6.600	6.710	6.450	6.560	6.549	7,928,401
2022-02-25	6.640	6.740	6.570	6.580	6.569	9,170,724
2022-02-24	6.900	6.920	6.420	6.580	6.569	17,056,300
2022-02-23	6.900	6.990	6.820	6.950	6.938	9,937,390
2022-02-22	7.000	7.030	6.800	6.880	6.868	11,975,532
2022-02-21	6.740	7.080	6.730	7.030	7.018	18,870,954
2022-02-18	6.640	6.750	6.600	6.750	6.738	10,566,629
2022-02-17	6.620	6.730	6.570	6.610	6.599	10,550,638
2022-02-16	6.750	6.790	6.610	6.650	6.638	8,462,900
2022-02-15	6.650	6.720	6.550	6.630	6.618	7,859,508
2022-02-14	6.600	6.700	6.520	6.640	6.628	8,624,145
2022-02-11	6.680	6.770	6.600	6.670	6.658	11,588,325
2022-02-10	6.850	6.850	6.650	6.700	6.688	15,045,084

← NewerPage 19 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.