Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.420 | 6.460 | 6.260 | 6.260 | 6.260 | 16,012,900 |
| 2025-04-25 | 6.420 | 6.540 | 6.410 | 6.410 | 6.410 | 17,766,100 |
| 2025-04-24 | 6.600 | 6.640 | 6.410 | 6.430 | 6.430 | 23,676,707 |
| 2025-04-23 | 6.560 | 6.880 | 6.520 | 6.630 | 6.630 | 40,684,600 |
| 2025-04-22 | 6.310 | 6.980 | 6.310 | 6.620 | 6.620 | 51,482,392 |
| 2025-04-21 | 6.100 | 6.380 | 6.080 | 6.350 | 6.350 | 18,896,429 |
| 2025-04-18 | 6.160 | 6.220 | 6.070 | 6.120 | 6.120 | 12,914,016 |
| 2025-04-17 | 6.060 | 6.260 | 6.020 | 6.160 | 6.160 | 16,571,500 |
| 2025-04-16 | 6.260 | 6.390 | 6.010 | 6.130 | 6.130 | 24,782,600 |
| 2025-04-15 | 6.200 | 6.380 | 6.130 | 6.310 | 6.310 | 30,077,305 |
| 2025-04-14 | 6.100 | 6.230 | 6.100 | 6.160 | 6.160 | 14,837,482 |
| 2025-04-11 | 5.900 | 6.090 | 5.880 | 6.040 | 6.040 | 16,485,580 |
| 2025-04-10 | 5.920 | 6.110 | 5.920 | 6.000 | 6.000 | 23,838,700 |
| 2025-04-09 | 5.480 | 5.880 | 5.100 | 5.810 | 5.810 | 33,017,929 |
| 2025-04-08 | 5.710 | 5.990 | 5.350 | 5.570 | 5.570 | 35,450,759 |
| 2025-04-07 | 6.110 | 6.250 | 5.940 | 5.940 | 5.940 | 14,291,700 |
| 2025-04-03 | 6.570 | 6.710 | 6.540 | 6.600 | 6.600 | 10,396,200 |
| 2025-04-02 | 6.600 | 6.730 | 6.570 | 6.630 | 6.630 | 11,147,800 |
| 2025-04-01 | 6.650 | 6.750 | 6.610 | 6.610 | 6.610 | 19,797,900 |
| 2025-03-31 | 6.640 | 6.680 | 6.410 | 6.590 | 6.590 | 26,014,874 |
| 2025-03-28 | 6.700 | 7.090 | 6.670 | 6.700 | 6.700 | 38,793,674 |
| 2025-03-27 | 6.760 | 6.810 | 6.630 | 6.680 | 6.680 | 16,106,300 |
| 2025-03-26 | 6.700 | 6.830 | 6.690 | 6.770 | 6.770 | 12,175,800 |
| 2025-03-25 | 6.820 | 6.830 | 6.650 | 6.700 | 6.700 | 15,308,800 |
| 2025-03-24 | 7.080 | 7.100 | 6.620 | 6.800 | 6.800 | 26,586,000 |
| 2025-03-21 | 7.310 | 7.340 | 7.070 | 7.080 | 7.080 | 27,590,468 |
| 2025-03-20 | 7.400 | 7.490 | 7.320 | 7.350 | 7.350 | 17,545,300 |
| 2025-03-19 | 7.470 | 7.480 | 7.350 | 7.380 | 7.380 | 19,729,409 |
| 2025-03-18 | 7.560 | 7.610 | 7.450 | 7.510 | 7.510 | 20,025,400 |
| 2025-03-17 | 7.570 | 7.690 | 7.480 | 7.520 | 7.520 | 22,233,900 |
| 2025-03-14 | 7.430 | 7.650 | 7.330 | 7.580 | 7.580 | 29,744,934 |
| 2025-03-13 | 7.640 | 7.650 | 7.300 | 7.430 | 7.430 | 34,028,500 |
| 2025-03-12 | 7.700 | 7.830 | 7.660 | 7.690 | 7.690 | 30,728,041 |
| 2025-03-11 | 7.520 | 7.690 | 7.480 | 7.640 | 7.640 | 24,972,059 |
| 2025-03-10 | 7.750 | 7.850 | 7.600 | 7.690 | 7.690 | 35,890,000 |
| 2025-03-07 | 8.030 | 8.250 | 7.740 | 7.820 | 7.820 | 66,181,416 |
| 2025-03-06 | 7.830 | 8.120 | 7.830 | 8.020 | 8.020 | 73,230,598 |
| 2025-03-05 | 7.700 | 7.830 | 7.580 | 7.800 | 7.800 | 50,436,289 |
| 2025-03-04 | 7.450 | 7.950 | 7.410 | 7.740 | 7.740 | 53,512,089 |
| 2025-03-03 | 8.110 | 8.200 | 7.470 | 7.630 | 7.630 | 92,686,783 |
| 2025-02-28 | 8.340 | 8.790 | 8.030 | 8.200 | 8.200 | 105,920,135 |
| 2025-02-27 | 9.070 | 9.430 | 8.400 | 8.480 | 8.480 | 159,312,505 |
| 2025-02-26 | 8.040 | 9.020 | 7.920 | 9.020 | 9.020 | 114,318,335 |
| 2025-02-25 | 7.590 | 8.610 | 7.520 | 8.200 | 8.200 | 163,409,400 |
| 2025-02-24 | 8.010 | 8.010 | 7.710 | 7.830 | 7.830 | 108,460,581 |
| 2025-02-21 | 7.240 | 8.090 | 7.240 | 8.090 | 8.090 | 95,774,302 |
| 2025-02-20 | 7.580 | 7.770 | 7.340 | 7.350 | 7.350 | 103,535,637 |
| 2025-02-19 | 8.500 | 8.500 | 7.520 | 7.840 | 7.840 | 162,743,719 |
| 2025-02-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 22,336,208 |
| 2025-02-17 | 7.040 | 7.400 | 6.900 | 7.070 | 7.070 | 64,512,109 |
| 2025-02-14 | 6.730 | 6.980 | 6.640 | 6.920 | 6.920 | 45,465,189 |
| 2025-02-13 | 6.760 | 6.870 | 6.600 | 6.740 | 6.740 | 32,004,235 |
| 2025-02-12 | 6.680 | 6.840 | 6.650 | 6.800 | 6.800 | 32,225,135 |
| 2025-02-11 | 6.810 | 6.840 | 6.620 | 6.720 | 6.720 | 39,264,901 |
| 2025-02-10 | 6.650 | 6.870 | 6.650 | 6.870 | 6.870 | 52,168,700 |
| 2025-02-07 | 6.400 | 6.670 | 6.300 | 6.580 | 6.580 | 40,859,301 |
| 2025-02-06 | 6.200 | 6.380 | 6.100 | 6.370 | 6.370 | 31,925,675 |
| 2025-02-05 | 6.150 | 6.320 | 6.080 | 6.240 | 6.240 | 34,985,025 |
| 2025-01-27 | 6.070 | 6.180 | 5.910 | 5.920 | 5.920 | 14,453,924 |
| 2025-01-24 | 5.820 | 6.030 | 5.770 | 6.030 | 6.030 | 18,391,970 |
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.