Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10.080 | 10.280 | 9.510 | 9.610 | 9.610 | 47,484,980 |
| 2026-01-19 | 9.880 | 10.160 | 9.720 | 10.070 | 10.070 | 42,063,980 |
| 2026-01-16 | 10.240 | 10.370 | 9.900 | 9.940 | 9.940 | 58,389,166 |
| 2026-01-15 | 10.640 | 10.900 | 10.200 | 10.320 | 10.320 | 67,882,178 |
| 2026-01-14 | 10.270 | 10.850 | 10.270 | 10.650 | 10.650 | 97,027,639 |
| 2026-01-13 | 11.200 | 11.300 | 10.420 | 10.420 | 10.420 | 100,681,172 |
| 2026-01-12 | 10.580 | 10.960 | 10.450 | 10.950 | 10.950 | 113,184,909 |
| 2026-01-09 | 10.270 | 10.490 | 10.230 | 10.380 | 10.380 | 79,362,917 |
| 2026-01-08 | 9.990 | 10.590 | 9.920 | 10.410 | 10.410 | 94,604,044 |
| 2026-01-07 | 10.170 | 10.220 | 9.940 | 10.020 | 10.020 | 57,736,378 |
| 2026-01-06 | 10.100 | 10.290 | 10.020 | 10.240 | 10.240 | 77,750,049 |
| 2026-01-05 | 9.820 | 10.230 | 9.770 | 10.150 | 10.150 | 96,665,096 |
| 2025-12-31 | 9.580 | 9.970 | 9.450 | 9.860 | 9.860 | 78,742,545 |
| 2025-12-30 | 9.570 | 9.770 | 9.510 | 9.530 | 9.530 | 52,949,841 |
| 2025-12-29 | 9.730 | 9.950 | 9.560 | 9.620 | 9.620 | 61,816,197 |
| 2025-12-26 | 9.600 | 10.050 | 9.550 | 9.770 | 9.770 | 99,132,298 |
| 2025-12-25 | 9.450 | 9.780 | 9.400 | 9.680 | 9.680 | 78,939,612 |
| 2025-12-24 | 9.280 | 9.630 | 9.220 | 9.500 | 9.500 | 61,892,341 |
| 2025-12-23 | 9.540 | 9.560 | 9.210 | 9.280 | 9.280 | 47,447,503 |
| 2025-12-22 | 9.580 | 9.660 | 9.400 | 9.450 | 9.450 | 56,563,308 |
| 2025-12-19 | 9.480 | 9.790 | 9.480 | 9.610 | 9.610 | 71,790,511 |
| 2025-12-18 | 9.360 | 9.670 | 9.300 | 9.520 | 9.520 | 63,773,889 |
| 2025-12-17 | 9.510 | 9.660 | 9.210 | 9.530 | 9.530 | 84,359,865 |
| 2025-12-16 | 10.000 | 10.050 | 9.510 | 9.570 | 9.570 | 87,087,716 |
| 2025-12-15 | 10.260 | 10.330 | 9.910 | 10.220 | 10.220 | 91,385,113 |
| 2025-12-12 | 10.760 | 10.940 | 10.350 | 10.400 | 10.400 | 110,862,908 |
| 2025-12-11 | 11.410 | 11.490 | 10.750 | 10.750 | 10.750 | 142,242,937 |
| 2025-12-10 | 11.200 | 12.170 | 10.910 | 11.610 | 11.610 | 212,217,181 |
| 2025-12-09 | 11.880 | 12.110 | 11.020 | 11.060 | 11.060 | 209,534,284 |
| 2025-12-08 | 10.600 | 11.540 | 10.560 | 11.540 | 11.540 | 147,289,031 |
| 2025-12-05 | 10.050 | 10.690 | 9.980 | 10.490 | 10.490 | 146,194,101 |
| 2025-12-04 | 10.810 | 10.930 | 10.070 | 10.070 | 10.070 | 171,761,586 |
| 2025-12-03 | 13.300 | 13.300 | 11.070 | 11.160 | 11.160 | 248,178,666 |
| 2025-12-02 | 12.000 | 12.300 | 12.000 | 12.300 | 12.300 | 50,398,727 |
| 2025-12-01 | 11.450 | 11.900 | 11.180 | 11.180 | 11.180 | 190,262,583 |
| 2025-11-28 | 10.600 | 11.400 | 10.400 | 11.000 | 11.000 | 171,740,406 |
| 2025-11-27 | 11.990 | 12.080 | 11.110 | 11.110 | 11.110 | 161,652,370 |
| 2025-11-26 | 13.040 | 13.640 | 12.340 | 12.340 | 12.340 | 282,235,690 |
| 2025-11-25 | 11.510 | 13.710 | 11.510 | 13.710 | 13.710 | 253,733,512 |
| 2025-11-24 | 13.000 | 13.700 | 11.500 | 12.460 | 12.460 | 371,398,503 |
| 2025-11-21 | 10.990 | 12.450 | 10.470 | 12.450 | 12.450 | 208,876,086 |
| 2025-11-20 | 11.100 | 11.320 | 10.810 | 11.320 | 11.320 | 56,094,442 |
| 2025-11-19 | 10.290 | 10.290 | 9.700 | 10.290 | 10.290 | 88,520,573 |
| 2025-11-18 | 8.710 | 9.350 | 8.710 | 9.350 | 9.350 | 118,633,371 |
| 2025-11-17 | 7.900 | 8.500 | 7.770 | 8.500 | 8.500 | 84,075,353 |
| 2025-11-14 | 7.700 | 7.900 | 7.660 | 7.730 | 7.730 | 38,212,604 |
| 2025-11-13 | 7.550 | 7.830 | 7.470 | 7.780 | 7.780 | 45,507,033 |
| 2025-11-12 | 7.650 | 7.730 | 7.460 | 7.540 | 7.540 | 35,689,502 |
| 2025-11-11 | 7.770 | 7.900 | 7.630 | 7.670 | 7.670 | 45,689,056 |
| 2025-11-10 | 7.740 | 7.990 | 7.670 | 7.850 | 7.850 | 56,812,136 |
| 2025-11-07 | 8.100 | 8.180 | 7.760 | 7.800 | 7.800 | 75,857,336 |
| 2025-11-06 | 8.460 | 8.490 | 8.150 | 8.170 | 8.170 | 82,817,163 |
| 2025-11-05 | 8.300 | 8.860 | 8.230 | 8.620 | 8.620 | 98,199,785 |
| 2025-11-04 | 8.500 | 8.650 | 8.250 | 8.450 | 8.450 | 83,038,869 |
| 2025-11-03 | 8.400 | 8.680 | 8.340 | 8.650 | 8.650 | 118,252,920 |
| 2025-10-31 | 8.030 | 8.640 | 7.920 | 8.390 | 8.390 | 118,568,391 |
| 2025-10-30 | 8.050 | 8.440 | 7.960 | 8.040 | 8.040 | 92,120,249 |
| 2025-10-29 | 8.200 | 8.460 | 8.150 | 8.190 | 8.190 | 147,353,224 |
| 2025-10-28 | 7.680 | 8.560 | 7.560 | 8.560 | 8.560 | 85,147,661 |
| 2025-10-27 | 7.940 | 7.990 | 7.700 | 7.780 | 7.780 | 80,389,884 |
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.