Fujian Rongji Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.380	6.960	6.380	6.850	6.838	23,944,560
2022-02-08	6.080	6.380	6.010	6.370	6.359	15,282,669
2022-02-07	6.230	6.260	6.070	6.110	6.099	12,256,818
2022-01-28	6.290	6.350	6.040	6.090	6.079	21,652,724
2022-01-27	6.910	6.970	6.300	6.300	6.289	23,891,345
2022-01-26	6.960	7.220	6.800	7.000	6.988	17,773,038
2022-01-25	7.380	7.460	6.900	6.930	6.918	19,595,380
2022-01-24	7.400	7.650	7.310	7.430	7.417	14,010,079
2022-01-21	7.430	7.560	7.330	7.460	7.447	16,135,266
2022-01-20	7.630	7.650	7.330	7.370	7.357	22,204,476
2022-01-19	7.450	7.700	7.420	7.630	7.617	19,963,343
2022-01-18	7.570	7.970	7.540	7.550	7.537	34,450,824
2022-01-17	7.440	7.670	7.330	7.640	7.627	31,171,562
2022-01-14	7.040	7.600	7.020	7.300	7.287	27,177,706
2022-01-13	7.080	7.240	6.940	7.110	7.098	13,486,106
2022-01-12	6.980	7.200	6.890	7.030	7.018	9,337,611
2022-01-11	7.130	7.170	6.910	6.950	6.938	8,965,524
2022-01-10	6.990	7.150	6.780	7.120	7.108	9,582,187
2022-01-07	7.150	7.380	6.980	6.980	6.968	12,685,792
2022-01-06	7.210	7.270	7.110	7.220	7.207	7,167,525
2022-01-05	7.250	7.380	7.090	7.210	7.197	10,496,700
2022-01-04	6.980	7.400	6.980	7.230	7.217	16,921,900
2021-12-31	6.950	6.990	6.900	6.970	6.958	5,384,100
2021-12-30	6.850	7.030	6.850	6.940	6.928	6,149,533
2021-12-29	6.980	6.980	6.850	6.850	6.838	5,910,000
2021-12-28	7.080	7.100	6.930	6.960	6.948	6,102,520
2021-12-27	7.090	7.090	6.850	6.920	6.908	6,892,800
2021-12-24	7.200	7.270	6.980	6.980	6.968	9,101,901
2021-12-23	7.300	7.310	7.160	7.180	7.168	8,773,895
2021-12-22	7.310	7.400	7.280	7.340	7.327	8,823,348
2021-12-21	7.110	7.400	7.100	7.340	7.327	13,372,470
2021-12-20	7.250	7.270	7.040	7.080	7.068	9,784,000
2021-12-17	7.210	7.250	7.110	7.190	7.178	10,468,986
2021-12-16	7.370	7.430	7.130	7.250	7.237	16,646,224
2021-12-15	7.100	7.300	6.990	7.210	7.197	16,679,161
2021-12-14	6.810	7.120	6.810	7.060	7.048	14,768,816
2021-12-13	6.870	6.890	6.760	6.850	6.838	9,456,200
2021-12-10	6.700	6.920	6.680	6.800	6.788	14,995,300
2021-12-09	6.750	6.780	6.700	6.730	6.718	7,995,200
2021-12-08	6.810	6.850	6.660	6.710	6.698	10,182,411
2021-12-07	6.860	6.890	6.630	6.710	6.698	10,075,565
2021-12-06	7.120	7.150	6.770	6.800	6.788	15,704,543
2021-12-03	7.190	7.300	7.080	7.120	7.108	8,931,500
2021-12-02	7.340	7.400	7.110	7.150	7.138	13,284,902
2021-12-01	7.350	7.430	7.320	7.360	7.347	8,655,400
2021-11-30	7.380	7.470	7.300	7.350	7.337	13,120,259
2021-11-29	7.320	7.570	7.290	7.410	7.397	18,758,983
2021-11-26	7.600	7.600	7.200	7.430	7.417	30,818,525
2021-11-25	7.990	8.020	7.580	7.620	7.607	27,150,249
2021-11-24	7.750	8.040	7.630	7.930	7.916	27,236,775
2021-11-23	7.450	7.910	7.330	7.750	7.737	34,461,994
2021-11-22	7.280	7.420	7.210	7.410	7.397	19,243,872
2021-11-19	7.450	7.500	7.260	7.280	7.267	24,486,730
2021-11-18	7.510	7.660	7.340	7.470	7.457	42,591,987
2021-11-17	6.790	7.510	6.730	7.510	7.497	43,998,338
2021-11-16	6.910	7.400	6.780	6.830	6.818	46,640,127
2021-11-15	6.450	7.120	6.440	6.990	6.978	38,985,992
2021-11-12	6.300	6.530	6.300	6.470	6.459	13,618,984
2021-11-11	6.220	6.360	6.200	6.310	6.299	8,577,824
2021-11-10	6.140	6.250	6.100	6.210	6.199	5,109,507

← NewerPage 20 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.