Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.980 | 7.040 | 6.970 | 7.010 | 7.010 | 14,973,323 |
| 2025-07-23 | 7.010 | 7.060 | 6.970 | 6.970 | 6.970 | 16,416,004 |
| 2025-07-22 | 7.110 | 7.110 | 6.990 | 7.030 | 7.030 | 21,875,400 |
| 2025-07-21 | 7.110 | 7.120 | 7.030 | 7.110 | 7.110 | 16,294,400 |
| 2025-07-18 | 7.070 | 7.140 | 7.060 | 7.100 | 7.100 | 15,507,000 |
| 2025-07-17 | 7.010 | 7.100 | 6.990 | 7.070 | 7.070 | 16,412,520 |
| 2025-07-16 | 7.080 | 7.130 | 7.000 | 7.040 | 7.040 | 14,390,399 |
| 2025-07-15 | 7.200 | 7.200 | 6.910 | 7.070 | 7.070 | 27,330,801 |
| 2025-07-14 | 7.230 | 7.270 | 7.120 | 7.170 | 7.170 | 23,533,201 |
| 2025-07-11 | 7.210 | 7.350 | 7.150 | 7.320 | 7.320 | 36,260,614 |
| 2025-07-10 | 7.200 | 7.290 | 7.120 | 7.190 | 7.190 | 28,584,969 |
| 2025-07-09 | 7.260 | 7.400 | 7.150 | 7.240 | 7.240 | 43,130,115 |
| 2025-07-08 | 6.970 | 7.100 | 6.930 | 7.100 | 7.100 | 18,545,031 |
| 2025-07-07 | 6.940 | 7.020 | 6.900 | 6.980 | 6.980 | 12,582,969 |
| 2025-07-04 | 6.970 | 7.060 | 6.870 | 6.950 | 6.950 | 20,464,569 |
| 2025-07-03 | 6.940 | 7.020 | 6.940 | 6.970 | 6.970 | 11,840,500 |
| 2025-07-02 | 7.030 | 7.040 | 6.890 | 6.940 | 6.940 | 15,187,520 |
| 2025-07-01 | 7.110 | 7.130 | 6.990 | 7.040 | 7.040 | 20,083,600 |
| 2025-06-30 | 7.070 | 7.140 | 7.060 | 7.090 | 7.090 | 17,945,500 |
| 2025-06-27 | 7.110 | 7.190 | 7.050 | 7.070 | 7.070 | 24,413,306 |
| 2025-06-26 | 7.030 | 7.200 | 6.970 | 7.100 | 7.100 | 33,610,206 |
| 2025-06-25 | 6.960 | 7.020 | 6.910 | 7.020 | 7.020 | 26,284,567 |
| 2025-06-24 | 6.800 | 7.030 | 6.760 | 6.970 | 6.970 | 30,147,408 |
| 2025-06-23 | 6.430 | 6.820 | 6.410 | 6.800 | 6.800 | 29,428,220 |
| 2025-06-20 | 6.800 | 6.830 | 6.500 | 6.500 | 6.500 | 27,428,800 |
| 2025-06-19 | 6.960 | 7.060 | 6.810 | 6.820 | 6.820 | 30,746,892 |
| 2025-06-18 | 7.000 | 7.140 | 6.880 | 7.090 | 7.090 | 39,070,500 |
| 2025-06-17 | 6.900 | 7.040 | 6.860 | 7.020 | 7.020 | 34,168,800 |
| 2025-06-16 | 6.800 | 6.970 | 6.780 | 6.950 | 6.950 | 39,994,492 |
| 2025-06-13 | 6.760 | 7.100 | 6.610 | 6.860 | 6.860 | 56,101,089 |
| 2025-06-12 | 6.730 | 6.850 | 6.720 | 6.760 | 6.760 | 15,947,700 |
| 2025-06-11 | 6.740 | 6.830 | 6.720 | 6.780 | 6.780 | 16,144,300 |
| 2025-06-10 | 6.940 | 6.940 | 6.660 | 6.770 | 6.770 | 26,628,572 |
| 2025-06-09 | 6.910 | 6.980 | 6.850 | 6.940 | 6.940 | 28,155,398 |
| 2025-06-06 | 6.770 | 7.050 | 6.760 | 6.940 | 6.940 | 43,658,900 |
| 2025-06-05 | 6.670 | 6.890 | 6.620 | 6.830 | 6.830 | 40,414,911 |
| 2025-06-04 | 6.760 | 6.960 | 6.600 | 6.660 | 6.660 | 40,636,600 |
| 2025-06-03 | 6.470 | 6.650 | 6.470 | 6.520 | 6.520 | 10,471,409 |
| 2025-05-30 | 6.670 | 6.670 | 6.500 | 6.520 | 6.520 | 13,054,300 |
| 2025-05-29 | 6.420 | 6.690 | 6.400 | 6.680 | 6.680 | 21,038,600 |
| 2025-05-28 | 6.510 | 6.570 | 6.400 | 6.420 | 6.420 | 9,037,100 |
| 2025-05-27 | 6.500 | 6.580 | 6.410 | 6.510 | 6.510 | 9,879,300 |
| 2025-05-26 | 6.340 | 6.580 | 6.340 | 6.510 | 6.510 | 14,884,100 |
| 2025-05-23 | 6.530 | 6.530 | 6.320 | 6.340 | 6.340 | 14,324,120 |
| 2025-05-22 | 6.600 | 6.660 | 6.490 | 6.500 | 6.500 | 14,228,522 |
| 2025-05-21 | 6.750 | 6.770 | 6.600 | 6.610 | 6.610 | 14,727,063 |
| 2025-05-20 | 6.570 | 6.790 | 6.490 | 6.760 | 6.760 | 25,130,200 |
| 2025-05-19 | 6.510 | 6.590 | 6.440 | 6.560 | 6.560 | 10,536,600 |
| 2025-05-16 | 6.500 | 6.570 | 6.410 | 6.510 | 6.510 | 8,970,800 |
| 2025-05-15 | 6.720 | 6.720 | 6.480 | 6.500 | 6.500 | 14,433,900 |
| 2025-05-14 | 6.680 | 6.750 | 6.620 | 6.680 | 6.680 | 12,666,400 |
| 2025-05-13 | 6.840 | 6.840 | 6.670 | 6.680 | 6.680 | 12,677,882 |
| 2025-05-12 | 6.770 | 6.790 | 6.670 | 6.760 | 6.760 | 13,256,700 |
| 2025-05-09 | 6.860 | 6.860 | 6.650 | 6.680 | 6.680 | 16,536,982 |
| 2025-05-08 | 6.690 | 6.880 | 6.680 | 6.870 | 6.870 | 20,920,300 |
| 2025-05-07 | 6.850 | 6.890 | 6.640 | 6.730 | 6.730 | 20,411,100 |
| 2025-05-06 | 6.510 | 6.780 | 6.510 | 6.770 | 6.770 | 23,801,100 |
| 2025-04-30 | 6.400 | 6.550 | 6.360 | 6.490 | 6.490 | 13,582,300 |
| 2025-04-29 | 6.190 | 6.430 | 6.160 | 6.350 | 6.350 | 12,187,910 |
| 2025-04-28 | 6.420 | 6.460 | 6.260 | 6.260 | 6.260 | 16,012,900 |
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.