Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.950 | 6.140 | 5.810 | 5.830 | 5.830 | 20,023,415 |
| 2025-01-22 | 5.940 | 5.940 | 5.830 | 5.870 | 5.870 | 10,910,600 |
| 2025-01-21 | 6.010 | 6.060 | 5.850 | 5.940 | 5.940 | 12,968,204 |
| 2025-01-20 | 6.000 | 6.100 | 5.860 | 6.000 | 6.000 | 16,219,304 |
| 2025-01-17 | 5.950 | 5.990 | 5.870 | 5.930 | 5.930 | 12,934,100 |
| 2025-01-16 | 5.970 | 6.010 | 5.920 | 5.980 | 5.980 | 20,607,200 |
| 2025-01-15 | 6.000 | 6.020 | 5.840 | 5.910 | 5.910 | 19,842,900 |
| 2025-01-14 | 5.650 | 5.900 | 5.600 | 5.890 | 5.890 | 23,321,100 |
| 2025-01-13 | 5.350 | 5.590 | 5.250 | 5.560 | 5.560 | 19,976,804 |
| 2025-01-10 | 5.820 | 5.880 | 5.550 | 5.560 | 5.560 | 17,187,000 |
| 2025-01-09 | 5.710 | 5.870 | 5.670 | 5.820 | 5.820 | 18,624,142 |
| 2025-01-08 | 5.650 | 5.780 | 5.460 | 5.720 | 5.720 | 24,976,643 |
| 2025-01-07 | 5.440 | 5.660 | 5.420 | 5.660 | 5.660 | 22,333,121 |
| 2025-01-06 | 5.450 | 5.480 | 5.220 | 5.360 | 5.360 | 19,006,621 |
| 2025-01-03 | 5.890 | 5.930 | 5.450 | 5.480 | 5.480 | 24,065,721 |
| 2025-01-02 | 5.970 | 6.100 | 5.780 | 5.850 | 5.850 | 20,191,800 |
| 2024-12-31 | 6.300 | 6.370 | 5.980 | 5.990 | 5.990 | 19,882,961 |
| 2024-12-30 | 6.390 | 6.430 | 6.130 | 6.280 | 6.280 | 17,678,400 |
| 2024-12-27 | 6.290 | 6.490 | 6.290 | 6.380 | 6.380 | 22,280,404 |
| 2024-12-26 | 6.250 | 6.410 | 6.210 | 6.300 | 6.300 | 23,656,301 |
| 2024-12-25 | 6.510 | 6.600 | 6.080 | 6.220 | 6.220 | 36,669,074 |
| 2024-12-24 | 6.690 | 6.730 | 6.340 | 6.510 | 6.510 | 36,939,600 |
| 2024-12-23 | 7.300 | 7.310 | 6.560 | 6.600 | 6.600 | 52,828,231 |
| 2024-12-20 | 7.150 | 7.370 | 7.080 | 7.280 | 7.280 | 38,892,321 |
| 2024-12-19 | 7.070 | 7.350 | 6.940 | 7.150 | 7.150 | 46,354,918 |
| 2024-12-18 | 7.140 | 7.320 | 7.000 | 7.200 | 7.200 | 54,093,703 |
| 2024-12-17 | 7.610 | 7.670 | 7.000 | 7.030 | 7.030 | 75,743,469 |
| 2024-12-16 | 8.000 | 8.300 | 7.650 | 7.770 | 7.770 | 107,334,075 |
| 2024-12-13 | 8.590 | 9.140 | 8.200 | 8.340 | 8.340 | 187,358,666 |
| 2024-12-12 | 7.780 | 8.570 | 7.730 | 8.570 | 8.570 | 133,012,286 |
| 2024-12-11 | 8.000 | 8.400 | 7.710 | 7.790 | 7.790 | 176,212,289 |
| 2024-12-10 | 7.170 | 7.670 | 7.080 | 7.670 | 7.670 | 75,858,529 |
| 2024-12-09 | 7.180 | 7.220 | 6.860 | 6.970 | 6.970 | 45,683,010 |
| 2024-12-06 | 7.300 | 7.480 | 7.120 | 7.180 | 7.180 | 55,243,329 |
| 2024-12-05 | 7.050 | 7.400 | 7.000 | 7.280 | 7.280 | 61,125,167 |
| 2024-12-04 | 7.210 | 7.330 | 6.960 | 7.040 | 7.040 | 57,460,388 |
| 2024-12-03 | 6.880 | 7.300 | 6.780 | 7.220 | 7.220 | 63,833,781 |
| 2024-12-02 | 6.690 | 7.180 | 6.630 | 6.940 | 6.940 | 48,471,410 |
| 2024-11-29 | 6.480 | 6.740 | 6.410 | 6.680 | 6.680 | 34,685,826 |
| 2024-11-28 | 6.470 | 6.700 | 6.440 | 6.530 | 6.530 | 31,009,071 |
| 2024-11-27 | 6.350 | 6.470 | 6.090 | 6.470 | 6.470 | 23,839,300 |
| 2024-11-26 | 6.350 | 6.600 | 6.300 | 6.380 | 6.380 | 23,861,682 |
| 2024-11-25 | 6.280 | 6.450 | 6.080 | 6.340 | 6.340 | 22,444,500 |
| 2024-11-22 | 6.580 | 6.680 | 6.240 | 6.240 | 6.240 | 31,642,200 |
| 2024-11-21 | 6.460 | 6.640 | 6.420 | 6.540 | 6.540 | 26,273,400 |
| 2024-11-20 | 6.280 | 6.500 | 6.230 | 6.490 | 6.490 | 27,333,987 |
| 2024-11-19 | 6.190 | 6.300 | 6.020 | 6.280 | 6.280 | 27,873,925 |
| 2024-11-18 | 6.660 | 6.730 | 6.070 | 6.140 | 6.140 | 41,225,569 |
| 2024-11-15 | 6.790 | 7.020 | 6.720 | 6.730 | 6.730 | 37,983,425 |
| 2024-11-14 | 7.080 | 7.100 | 6.720 | 6.750 | 6.750 | 47,031,561 |
| 2024-11-13 | 7.220 | 7.340 | 7.050 | 7.220 | 7.220 | 63,694,402 |
| 2024-11-12 | 7.440 | 7.600 | 7.100 | 7.170 | 7.170 | 108,452,317 |
| 2024-11-11 | 6.770 | 7.500 | 6.770 | 7.500 | 7.500 | 94,491,509 |
| 2024-11-08 | 7.100 | 7.290 | 6.810 | 6.820 | 6.820 | 124,542,493 |
| 2024-11-07 | 6.300 | 7.010 | 6.250 | 7.010 | 7.010 | 114,766,748 |
| 2024-11-06 | 6.300 | 6.550 | 6.300 | 6.370 | 6.370 | 46,094,246 |
| 2024-11-05 | 6.100 | 6.580 | 6.020 | 6.350 | 6.350 | 48,267,876 |
| 2024-11-04 | 5.800 | 6.250 | 5.700 | 6.090 | 6.090 | 33,753,863 |
| 2024-11-01 | 6.460 | 6.500 | 5.950 | 5.950 | 5.950 | 61,647,907 |
| 2024-10-31 | 6.300 | 7.000 | 6.150 | 6.610 | 6.610 | 95,655,384 |
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.