Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.080 | 6.190 | 6.080 | 6.170 | 6.159 | 4,411,539 |
| 2021-11-08 | 6.110 | 6.110 | 6.010 | 6.080 | 6.069 | 3,550,751 |
| 2021-11-05 | 5.960 | 6.120 | 5.930 | 6.090 | 6.079 | 7,101,457 |
| 2021-11-04 | 5.950 | 5.990 | 5.920 | 5.960 | 5.950 | 3,281,975 |
| 2021-11-03 | 5.900 | 5.990 | 5.870 | 5.950 | 5.940 | 3,847,361 |
| 2021-11-02 | 5.900 | 5.980 | 5.780 | 5.900 | 5.890 | 4,655,351 |
| 2021-11-01 | 5.700 | 5.900 | 5.660 | 5.900 | 5.890 | 3,859,121 |
| 2021-10-29 | 5.550 | 5.710 | 5.530 | 5.700 | 5.690 | 2,784,902 |
| 2021-10-28 | 5.540 | 5.610 | 5.530 | 5.530 | 5.520 | 1,830,230 |
| 2021-10-27 | 5.670 | 5.690 | 5.510 | 5.540 | 5.530 | 4,329,800 |
| 2021-10-26 | 5.740 | 5.740 | 5.700 | 5.720 | 5.710 | 2,086,110 |
| 2021-10-25 | 5.790 | 5.800 | 5.730 | 5.770 | 5.760 | 1,796,000 |
| 2021-10-22 | 5.780 | 5.820 | 5.760 | 5.790 | 5.780 | 1,720,470 |
| 2021-10-21 | 5.850 | 5.870 | 5.780 | 5.780 | 5.770 | 3,299,005 |
| 2021-10-20 | 5.950 | 5.980 | 5.870 | 5.880 | 5.870 | 2,925,100 |
| 2021-10-19 | 5.880 | 5.910 | 5.870 | 5.870 | 5.860 | 1,741,568 |
| 2021-10-18 | 5.940 | 5.940 | 5.800 | 5.870 | 5.860 | 3,512,130 |
| 2021-10-15 | 5.900 | 6.030 | 5.870 | 5.900 | 5.890 | 4,019,828 |
| 2021-10-14 | 5.890 | 5.930 | 5.850 | 5.900 | 5.890 | 2,038,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.