Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.580 | 5.670 | 5.500 | 5.600 | 5.600 | 15,387,202 |
| 2026-07-21 | 5.550 | 5.660 | 5.340 | 5.640 | 5.640 | 21,605,662 |
| 2026-07-20 | 5.650 | 5.750 | 5.480 | 5.610 | 5.610 | 22,510,385 |
| 2026-07-17 | 5.760 | 5.830 | 5.500 | 5.560 | 5.560 | 18,427,588 |
| 2026-07-16 | 5.640 | 5.850 | 5.600 | 5.780 | 5.780 | 19,977,900 |
| 2026-07-15 | 5.600 | 5.760 | 5.590 | 5.650 | 5.650 | 13,727,409 |
| 2026-07-14 | 5.520 | 5.650 | 5.390 | 5.630 | 5.630 | 19,009,016 |
| 2026-07-13 | 5.780 | 5.850 | 5.480 | 5.570 | 5.570 | 25,793,480 |
| 2026-07-10 | 5.600 | 5.900 | 5.530 | 5.790 | 5.790 | 22,530,998 |
| 2026-07-09 | 5.600 | 5.700 | 5.450 | 5.650 | 5.650 | 15,609,291 |
| 2026-07-08 | 5.510 | 5.700 | 5.470 | 5.630 | 5.630 | 16,046,580 |
| 2026-07-07 | 5.670 | 5.700 | 5.510 | 5.520 | 5.520 | 11,432,569 |
| 2026-07-06 | 5.830 | 5.890 | 5.670 | 5.680 | 5.680 | 13,638,022 |
| 2026-07-03 | 5.800 | 5.920 | 5.770 | 5.860 | 5.860 | 14,564,500 |
| 2026-07-02 | 5.960 | 6.040 | 5.790 | 5.820 | 5.820 | 18,291,785 |
| 2026-07-01 | 5.740 | 5.950 | 5.690 | 5.880 | 5.880 | 19,514,998 |
| 2026-06-30 | 5.690 | 5.760 | 5.550 | 5.700 | 5.700 | 15,039,058 |
| 2026-06-29 | 5.660 | 5.700 | 5.490 | 5.680 | 5.680 | 17,865,045 |
| 2026-06-26 | 5.850 | 5.850 | 5.620 | 5.670 | 5.670 | 16,002,962 |
| 2026-06-25 | 5.990 | 6.000 | 5.800 | 5.850 | 5.850 | 18,777,594 |
| 2026-06-24 | 6.380 | 6.430 | 5.870 | 6.010 | 6.010 | 23,915,699 |
| 2026-06-23 | 6.400 | 6.490 | 6.280 | 6.340 | 6.340 | 15,695,774 |
| 2026-06-22 | 6.300 | 6.430 | 6.100 | 6.390 | 6.390 | 21,110,848 |
| 2026-06-18 | 6.690 | 6.740 | 6.250 | 6.310 | 6.310 | 27,438,689 |
| 2026-06-17 | 6.930 | 6.930 | 6.660 | 6.700 | 6.700 | 21,622,160 |
| 2026-06-16 | 7.110 | 7.130 | 6.940 | 6.980 | 6.980 | 22,159,180 |
| 2026-06-15 | 7.090 | 7.210 | 7.020 | 7.160 | 7.160 | 16,336,920 |
| 2026-06-12 | 6.980 | 7.170 | 6.910 | 7.060 | 7.060 | 18,503,000 |
| 2026-06-11 | 7.110 | 7.160 | 6.860 | 6.950 | 6.950 | 22,362,150 |
| 2026-06-10 | 6.920 | 7.370 | 6.880 | 7.260 | 7.260 | 38,379,738 |
| 2026-06-09 | 6.990 | 7.000 | 6.770 | 6.980 | 6.980 | 16,490,045 |
| 2026-06-08 | 6.910 | 7.110 | 6.820 | 6.870 | 6.870 | 18,140,592 |
| 2026-06-05 | 7.000 | 7.220 | 6.870 | 7.160 | 7.160 | 28,931,520 |
| 2026-06-04 | 6.930 | 7.070 | 6.790 | 7.070 | 7.070 | 23,708,170 |
| 2026-06-03 | 7.080 | 7.090 | 6.870 | 6.980 | 6.980 | 24,981,869 |
| 2026-06-02 | 7.270 | 7.390 | 6.980 | 7.030 | 7.030 | 38,050,180 |
| 2026-06-01 | 6.660 | 7.270 | 6.660 | 7.270 | 7.270 | 26,293,980 |
| 2026-05-29 | 7.040 | 7.110 | 6.570 | 6.610 | 6.610 | 26,133,801 |
| 2026-05-28 | 6.900 | 7.020 | 6.800 | 6.960 | 6.960 | 20,695,980 |
| 2026-05-27 | 7.230 | 7.270 | 6.850 | 6.870 | 6.870 | 33,278,539 |
| 2026-05-26 | 7.330 | 7.490 | 7.070 | 7.280 | 7.280 | 27,252,500 |
| 2026-05-25 | 7.900 | 8.000 | 7.270 | 7.400 | 7.400 | 46,356,910 |
| 2026-05-22 | 7.990 | 8.050 | 7.700 | 7.960 | 7.960 | 32,858,391 |
| 2026-05-21 | 8.260 | 8.370 | 7.840 | 7.940 | 7.940 | 47,388,910 |
| 2026-05-20 | 8.400 | 8.500 | 8.250 | 8.320 | 8.320 | 45,664,246 |
| 2026-05-19 | 8.100 | 8.550 | 8.090 | 8.520 | 8.520 | 77,928,914 |
| 2026-05-18 | 8.130 | 8.280 | 8.050 | 8.140 | 8.140 | 39,267,219 |
| 2026-05-15 | 7.820 | 8.470 | 7.810 | 8.230 | 8.230 | 73,008,250 |
| 2026-05-14 | 8.190 | 8.190 | 7.820 | 7.840 | 7.840 | 43,258,648 |
| 2026-05-13 | 8.110 | 8.260 | 8.050 | 8.220 | 8.220 | 51,794,871 |
| 2026-05-12 | 8.200 | 8.290 | 8.030 | 8.070 | 8.070 | 53,408,898 |
| 2026-05-11 | 8.460 | 8.550 | 8.070 | 8.280 | 8.280 | 113,151,102 |
| 2026-05-08 | 7.650 | 8.340 | 7.600 | 8.340 | 8.340 | 35,434,719 |
| 2026-05-07 | 7.520 | 7.620 | 7.400 | 7.580 | 7.580 | 18,892,311 |
| 2026-05-06 | 7.420 | 7.580 | 7.420 | 7.510 | 7.510 | 18,313,301 |
| 2026-04-30 | 7.370 | 7.410 | 7.320 | 7.370 | 7.370 | 13,086,150 |
| 2026-04-29 | 7.250 | 7.430 | 7.180 | 7.370 | 7.370 | 19,608,010 |
| 2026-04-28 | 7.340 | 7.720 | 7.170 | 7.270 | 7.270 | 28,960,650 |
| 2026-04-27 | 7.020 | 7.310 | 6.970 | 7.280 | 7.280 | 20,651,801 |
| 2026-04-24 | 7.200 | 7.250 | 6.820 | 7.050 | 7.050 | 31,934,650 |
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.