Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 7.280 | 7.350 | 7.190 | 7.230 | 7.230 | 12,457,010 |
| 2026-04-22 | 7.290 | 7.350 | 7.180 | 7.310 | 7.310 | 16,105,020 |
| 2026-04-21 | 7.460 | 7.470 | 7.250 | 7.320 | 7.320 | 19,993,900 |
| 2026-04-20 | 7.480 | 7.580 | 7.450 | 7.490 | 7.490 | 15,400,590 |
| 2026-04-17 | 7.610 | 7.610 | 7.440 | 7.500 | 7.500 | 13,882,000 |
| 2026-04-16 | 7.500 | 7.680 | 7.490 | 7.650 | 7.650 | 13,688,500 |
| 2026-04-15 | 7.720 | 7.750 | 7.470 | 7.500 | 7.500 | 14,867,010 |
| 2026-04-14 | 7.690 | 7.930 | 7.590 | 7.680 | 7.680 | 13,123,400 |
| 2026-04-13 | 7.650 | 7.700 | 7.580 | 7.650 | 7.650 | 10,204,700 |
| 2026-04-10 | 7.690 | 7.780 | 7.660 | 7.660 | 7.660 | 9,827,466 |
| 2026-04-09 | 7.810 | 7.850 | 7.600 | 7.620 | 7.620 | 13,438,700 |
| 2026-04-08 | 7.590 | 7.880 | 7.590 | 7.880 | 7.880 | 19,977,820 |
| 2026-04-07 | 7.310 | 7.470 | 7.310 | 7.440 | 7.440 | 10,175,529 |
| 2026-04-03 | 7.620 | 7.620 | 7.280 | 7.310 | 7.310 | 11,955,040 |
| 2026-04-02 | 7.670 | 7.730 | 7.510 | 7.560 | 7.560 | 10,361,260 |
| 2026-04-01 | 7.870 | 7.880 | 7.680 | 7.740 | 7.740 | 11,556,300 |
| 2026-03-31 | 7.780 | 7.940 | 7.710 | 7.720 | 7.720 | 12,437,550 |
| 2026-03-30 | 7.640 | 7.850 | 7.550 | 7.820 | 7.820 | 13,695,280 |
| 2026-03-27 | 7.470 | 7.730 | 7.420 | 7.700 | 7.700 | 11,379,240 |
| 2026-03-26 | 7.820 | 7.880 | 7.560 | 7.580 | 7.580 | 15,441,200 |
| 2026-03-25 | 7.710 | 7.860 | 7.690 | 7.840 | 7.840 | 16,043,700 |
| 2026-03-24 | 7.530 | 7.720 | 7.440 | 7.700 | 7.700 | 20,290,160 |
| 2026-03-23 | 7.600 | 7.890 | 7.340 | 7.420 | 7.420 | 28,649,930 |
| 2026-03-20 | 8.120 | 8.210 | 7.780 | 7.790 | 7.790 | 21,213,801 |
| 2026-03-19 | 8.140 | 8.250 | 8.070 | 8.120 | 8.120 | 14,401,330 |
| 2026-03-18 | 8.090 | 8.270 | 8.010 | 8.260 | 8.260 | 20,742,730 |
| 2026-03-17 | 8.230 | 8.320 | 8.020 | 8.020 | 8.020 | 21,684,711 |
| 2026-03-16 | 8.150 | 8.290 | 8.100 | 8.230 | 8.230 | 26,223,590 |
| 2026-03-13 | 8.320 | 8.680 | 8.190 | 8.210 | 8.210 | 43,284,527 |
| 2026-03-12 | 8.500 | 8.560 | 8.340 | 8.340 | 8.340 | 16,931,131 |
| 2026-03-11 | 8.650 | 8.730 | 8.510 | 8.530 | 8.530 | 21,979,520 |
| 2026-03-10 | 8.780 | 8.930 | 8.530 | 8.630 | 8.630 | 40,488,930 |
| 2026-03-09 | 8.230 | 8.760 | 8.230 | 8.620 | 8.620 | 40,848,621 |
| 2026-03-06 | 8.200 | 8.410 | 8.160 | 8.410 | 8.410 | 14,947,350 |
| 2026-03-05 | 8.270 | 8.320 | 8.190 | 8.250 | 8.250 | 16,309,820 |
| 2026-03-04 | 7.990 | 8.180 | 7.960 | 8.120 | 8.120 | 18,173,369 |
| 2026-03-03 | 8.420 | 8.500 | 8.050 | 8.070 | 8.070 | 25,813,410 |
| 2026-03-02 | 8.650 | 8.740 | 8.390 | 8.420 | 8.420 | 34,272,594 |
| 2026-02-27 | 8.770 | 8.950 | 8.760 | 8.930 | 8.930 | 20,955,311 |
| 2026-02-26 | 8.910 | 8.940 | 8.740 | 8.780 | 8.780 | 18,988,211 |
| 2026-02-25 | 8.860 | 8.970 | 8.800 | 8.890 | 8.890 | 16,887,949 |
| 2026-02-24 | 9.000 | 9.000 | 8.720 | 8.820 | 8.820 | 23,449,199 |
| 2026-02-13 | 9.000 | 9.140 | 8.930 | 8.950 | 8.950 | 23,476,699 |
| 2026-02-12 | 9.160 | 9.170 | 8.910 | 8.970 | 8.970 | 31,007,900 |
| 2026-02-11 | 9.200 | 9.340 | 9.110 | 9.130 | 9.130 | 29,775,180 |
| 2026-02-10 | 9.100 | 9.450 | 9.050 | 9.230 | 9.230 | 51,856,699 |
| 2026-02-09 | 9.060 | 9.140 | 9.000 | 9.100 | 9.100 | 23,297,250 |
| 2026-02-06 | 8.880 | 9.040 | 8.840 | 8.950 | 8.950 | 25,479,850 |
| 2026-02-05 | 8.860 | 9.030 | 8.830 | 8.960 | 8.960 | 24,551,600 |
| 2026-02-04 | 8.840 | 8.950 | 8.800 | 8.940 | 8.940 | 22,221,619 |
| 2026-02-03 | 8.740 | 8.910 | 8.700 | 8.910 | 8.910 | 27,190,660 |
| 2026-02-02 | 8.750 | 8.900 | 8.650 | 8.650 | 8.650 | 19,891,100 |
| 2026-01-30 | 8.900 | 8.900 | 8.650 | 8.770 | 8.770 | 26,445,730 |
| 2026-01-29 | 8.880 | 9.230 | 8.710 | 8.900 | 8.900 | 41,165,301 |
| 2026-01-28 | 9.050 | 9.250 | 8.910 | 8.930 | 8.930 | 32,444,199 |
| 2026-01-27 | 8.950 | 9.170 | 8.800 | 9.100 | 9.100 | 47,342,273 |
| 2026-01-26 | 9.680 | 9.750 | 8.870 | 8.950 | 8.950 | 83,882,992 |
| 2026-01-23 | 9.890 | 10.030 | 9.750 | 9.850 | 9.850 | 40,617,367 |
| 2026-01-22 | 9.590 | 9.940 | 9.510 | 9.890 | 9.890 | 53,710,602 |
| 2026-01-21 | 9.690 | 9.990 | 9.520 | 9.550 | 9.550 | 39,615,141 |
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.