Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.750 | 8.480 | 7.620 | 7.940 | 7.940 | 142,253,536 |
| 2025-10-23 | 7.460 | 8.030 | 7.170 | 7.880 | 7.880 | 150,985,757 |
| 2025-10-22 | 7.480 | 7.510 | 7.240 | 7.300 | 7.300 | 60,469,356 |
| 2025-10-21 | 7.480 | 7.670 | 7.340 | 7.620 | 7.620 | 62,790,826 |
| 2025-10-20 | 7.660 | 7.790 | 7.430 | 7.520 | 7.520 | 73,232,000 |
| 2025-10-17 | 7.770 | 7.890 | 7.470 | 7.600 | 7.600 | 96,522,783 |
| 2025-10-16 | 7.960 | 8.060 | 7.610 | 7.700 | 7.700 | 135,763,950 |
| 2025-10-15 | 7.180 | 8.070 | 7.180 | 8.070 | 8.070 | 81,019,605 |
| 2025-10-14 | 7.000 | 7.660 | 6.980 | 7.340 | 7.340 | 131,991,466 |
| 2025-10-13 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 38,377,186 |
| 2025-10-10 | 6.760 | 6.850 | 6.640 | 6.670 | 6.670 | 15,333,609 |
| 2025-10-09 | 6.680 | 6.780 | 6.640 | 6.760 | 6.760 | 10,192,500 |
| 2025-09-30 | 6.610 | 6.710 | 6.610 | 6.660 | 6.660 | 7,847,700 |
| 2025-09-29 | 6.590 | 6.640 | 6.480 | 6.610 | 6.610 | 7,563,115 |
| 2025-09-26 | 6.650 | 6.720 | 6.590 | 6.590 | 6.590 | 9,216,431 |
| 2025-09-25 | 6.660 | 6.800 | 6.620 | 6.690 | 6.690 | 13,039,894 |
| 2025-09-24 | 6.360 | 6.720 | 6.280 | 6.680 | 6.680 | 18,818,334 |
| 2025-09-23 | 6.620 | 6.620 | 6.230 | 6.380 | 6.380 | 16,955,709 |
| 2025-09-22 | 6.600 | 6.630 | 6.550 | 6.620 | 6.620 | 7,457,800 |
| 2025-09-19 | 6.640 | 6.690 | 6.550 | 6.560 | 6.560 | 11,811,700 |
| 2025-09-18 | 6.850 | 6.890 | 6.590 | 6.640 | 6.640 | 23,503,082 |
| 2025-09-17 | 6.850 | 6.950 | 6.770 | 6.860 | 6.860 | 11,137,466 |
| 2025-09-16 | 6.730 | 6.870 | 6.700 | 6.870 | 6.870 | 14,922,534 |
| 2025-09-15 | 6.870 | 6.880 | 6.720 | 6.740 | 6.740 | 13,231,560 |
| 2025-09-12 | 6.830 | 6.970 | 6.810 | 6.850 | 6.850 | 17,897,709 |
| 2025-09-11 | 6.700 | 6.840 | 6.620 | 6.830 | 6.830 | 15,991,472 |
| 2025-09-10 | 6.720 | 6.780 | 6.670 | 6.700 | 6.700 | 10,710,800 |
| 2025-09-09 | 6.820 | 6.850 | 6.660 | 6.690 | 6.690 | 15,519,600 |
| 2025-09-08 | 6.780 | 6.870 | 6.760 | 6.850 | 6.850 | 14,113,341 |
| 2025-09-05 | 6.780 | 6.840 | 6.640 | 6.830 | 6.830 | 16,096,720 |
| 2025-09-04 | 6.860 | 6.930 | 6.630 | 6.740 | 6.740 | 22,504,552 |
| 2025-09-03 | 7.080 | 7.240 | 6.810 | 6.850 | 6.850 | 33,794,101 |
| 2025-09-02 | 7.220 | 7.450 | 6.960 | 7.080 | 7.080 | 43,968,287 |
| 2025-09-01 | 7.080 | 7.300 | 7.070 | 7.170 | 7.170 | 24,605,275 |
| 2025-08-29 | 7.180 | 7.210 | 7.000 | 7.050 | 7.050 | 18,527,190 |
| 2025-08-28 | 7.150 | 7.220 | 6.910 | 7.180 | 7.180 | 26,471,584 |
| 2025-08-27 | 7.420 | 7.540 | 7.120 | 7.130 | 7.130 | 28,421,855 |
| 2025-08-26 | 7.270 | 7.440 | 7.190 | 7.370 | 7.370 | 28,533,011 |
| 2025-08-25 | 7.370 | 7.390 | 7.220 | 7.310 | 7.310 | 25,839,502 |
| 2025-08-22 | 7.220 | 7.340 | 7.210 | 7.330 | 7.330 | 24,309,537 |
| 2025-08-21 | 7.280 | 7.400 | 7.210 | 7.250 | 7.250 | 27,101,739 |
| 2025-08-20 | 7.190 | 7.270 | 7.120 | 7.270 | 7.270 | 24,319,900 |
| 2025-08-19 | 7.150 | 7.250 | 7.110 | 7.190 | 7.190 | 24,042,624 |
| 2025-08-18 | 7.040 | 7.190 | 7.030 | 7.150 | 7.150 | 28,847,303 |
| 2025-08-15 | 6.950 | 7.040 | 6.930 | 7.020 | 7.020 | 11,980,910 |
| 2025-08-14 | 7.090 | 7.090 | 6.910 | 6.950 | 6.950 | 21,357,143 |
| 2025-08-13 | 7.100 | 7.130 | 7.040 | 7.070 | 7.070 | 17,470,412 |
| 2025-08-12 | 7.140 | 7.160 | 7.040 | 7.080 | 7.080 | 13,756,900 |
| 2025-08-11 | 7.030 | 7.240 | 7.020 | 7.140 | 7.140 | 19,632,100 |
| 2025-08-08 | 7.230 | 7.230 | 7.020 | 7.050 | 7.050 | 23,066,812 |
| 2025-08-07 | 7.170 | 7.280 | 7.150 | 7.230 | 7.230 | 26,545,398 |
| 2025-08-06 | 7.070 | 7.200 | 7.020 | 7.180 | 7.180 | 26,474,474 |
| 2025-08-05 | 7.050 | 7.070 | 7.000 | 7.070 | 7.070 | 15,355,000 |
| 2025-08-04 | 6.900 | 7.050 | 6.880 | 7.040 | 7.040 | 16,052,302 |
| 2025-08-01 | 6.960 | 7.030 | 6.860 | 7.010 | 7.010 | 20,814,801 |
| 2025-07-31 | 6.880 | 6.990 | 6.860 | 6.870 | 6.870 | 13,187,700 |
| 2025-07-30 | 6.990 | 6.990 | 6.860 | 6.900 | 6.900 | 14,924,804 |
| 2025-07-29 | 7.040 | 7.050 | 6.930 | 7.000 | 7.000 | 15,594,501 |
| 2025-07-28 | 7.120 | 7.120 | 7.020 | 7.050 | 7.050 | 14,629,804 |
| 2025-07-25 | 7.030 | 7.160 | 7.010 | 7.100 | 7.100 | 21,044,504 |
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.