Fujian Rongji Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.340 | 6.570 | 6.110 | 6.360 | 6.360 | 94,267,562 |
| 2024-10-29 | 5.970 | 6.490 | 5.880 | 6.490 | 6.490 | 103,749,373 |
| 2024-10-28 | 5.740 | 5.900 | 5.710 | 5.900 | 5.900 | 21,025,971 |
| 2024-10-25 | 5.660 | 5.770 | 5.660 | 5.740 | 5.740 | 13,198,698 |
| 2024-10-24 | 5.720 | 5.720 | 5.630 | 5.650 | 5.650 | 11,429,000 |
| 2024-10-23 | 5.700 | 5.840 | 5.660 | 5.740 | 5.740 | 23,478,634 |
| 2024-10-22 | 5.820 | 5.820 | 5.620 | 5.700 | 5.700 | 21,938,664 |
| 2024-10-21 | 5.680 | 5.830 | 5.670 | 5.800 | 5.800 | 28,532,842 |
| 2024-10-18 | 5.550 | 5.790 | 5.500 | 5.680 | 5.680 | 28,014,736 |
| 2024-10-17 | 5.590 | 5.800 | 5.590 | 5.610 | 5.610 | 25,315,955 |
| 2024-10-16 | 5.370 | 5.570 | 5.350 | 5.540 | 5.540 | 15,415,679 |
| 2024-10-15 | 5.620 | 5.730 | 5.470 | 5.480 | 5.480 | 20,020,994 |
| 2024-10-14 | 5.400 | 5.660 | 5.360 | 5.650 | 5.650 | 19,822,529 |
| 2024-10-11 | 5.530 | 5.690 | 5.320 | 5.470 | 5.470 | 22,152,724 |
| 2024-10-10 | 5.680 | 5.870 | 5.460 | 5.600 | 5.600 | 30,028,404 |
| 2024-10-09 | 6.050 | 6.090 | 5.720 | 5.720 | 5.720 | 44,153,746 |
| 2024-10-08 | 6.480 | 6.480 | 5.890 | 6.350 | 6.350 | 83,814,234 |
| 2024-09-30 | 5.450 | 5.900 | 5.400 | 5.890 | 5.890 | 81,501,213 |
| 2024-09-27 | 5.050 | 5.600 | 5.050 | 5.360 | 5.360 | 72,502,130 |
| 2024-09-26 | 5.110 | 5.110 | 4.930 | 5.100 | 5.100 | 59,153,598 |
| 2024-09-25 | 4.810 | 5.290 | 4.770 | 5.130 | 5.130 | 76,709,166 |
| 2024-09-24 | 4.750 | 4.820 | 4.610 | 4.810 | 4.810 | 47,267,286 |
| 2024-09-23 | 4.690 | 5.050 | 4.610 | 4.840 | 4.840 | 59,435,300 |
| 2024-09-20 | 4.490 | 4.670 | 4.460 | 4.650 | 4.650 | 30,061,603 |
| 2024-09-19 | 4.450 | 4.500 | 4.330 | 4.500 | 4.500 | 19,785,039 |
| 2024-09-18 | 4.370 | 4.430 | 4.250 | 4.300 | 4.300 | 13,152,247 |
| 2024-09-13 | 4.490 | 4.520 | 4.400 | 4.410 | 4.410 | 18,583,500 |
| 2024-09-12 | 4.390 | 4.620 | 4.370 | 4.520 | 4.520 | 28,725,637 |
| 2024-09-11 | 4.430 | 4.440 | 4.350 | 4.400 | 4.400 | 9,415,500 |
| 2024-09-10 | 4.310 | 4.440 | 4.260 | 4.430 | 4.430 | 11,309,800 |
| 2024-09-09 | 4.290 | 4.380 | 4.240 | 4.320 | 4.320 | 7,969,300 |
| 2024-09-06 | 4.400 | 4.440 | 4.290 | 4.310 | 4.310 | 9,191,600 |
| 2024-09-05 | 4.350 | 4.440 | 4.320 | 4.430 | 4.430 | 12,106,954 |
| 2024-09-04 | 4.350 | 4.390 | 4.310 | 4.320 | 4.320 | 7,620,800 |
| 2024-09-03 | 4.290 | 4.380 | 4.250 | 4.380 | 4.380 | 9,456,800 |
| 2024-09-02 | 4.360 | 4.380 | 4.260 | 4.260 | 4.260 | 8,630,400 |
| 2024-08-30 | 4.240 | 4.400 | 4.230 | 4.360 | 4.360 | 13,229,470 |
| 2024-08-29 | 4.100 | 4.270 | 4.080 | 4.250 | 4.250 | 11,680,700 |
| 2024-08-28 | 4.040 | 4.180 | 3.950 | 4.120 | 4.120 | 10,944,036 |
| 2024-08-27 | 4.190 | 4.260 | 4.000 | 4.030 | 4.030 | 14,833,703 |
| 2024-08-26 | 4.180 | 4.230 | 4.090 | 4.200 | 4.200 | 7,014,103 |
| 2024-08-23 | 4.100 | 4.240 | 4.080 | 4.170 | 4.170 | 8,564,033 |
| 2024-08-22 | 4.260 | 4.320 | 4.110 | 4.110 | 4.110 | 8,509,100 |
| 2024-08-21 | 4.250 | 4.370 | 4.240 | 4.270 | 4.270 | 6,972,700 |
| 2024-08-20 | 4.360 | 4.370 | 4.260 | 4.290 | 4.290 | 6,890,495 |
| 2024-08-19 | 4.380 | 4.410 | 4.310 | 4.370 | 4.370 | 7,934,700 |
| 2024-08-16 | 4.300 | 4.380 | 4.300 | 4.340 | 4.340 | 8,695,995 |
| 2024-08-15 | 4.240 | 4.360 | 4.160 | 4.320 | 4.320 | 9,586,461 |
| 2024-08-14 | 4.190 | 4.270 | 4.170 | 4.250 | 4.250 | 6,403,194 |
| 2024-08-13 | 4.150 | 4.210 | 4.110 | 4.190 | 4.190 | 6,278,195 |
| 2024-08-12 | 4.200 | 4.220 | 4.120 | 4.160 | 4.160 | 7,144,100 |
| 2024-08-09 | 4.300 | 4.330 | 4.200 | 4.210 | 4.210 | 6,950,800 |
| 2024-08-08 | 4.310 | 4.320 | 4.180 | 4.270 | 4.270 | 9,280,500 |
| 2024-08-07 | 4.310 | 4.420 | 4.300 | 4.320 | 4.320 | 7,157,500 |
| 2024-08-06 | 4.240 | 4.340 | 4.200 | 4.340 | 4.340 | 9,663,800 |
| 2024-08-05 | 4.300 | 4.400 | 4.210 | 4.210 | 4.210 | 9,404,200 |
| 2024-08-02 | 4.370 | 4.460 | 4.340 | 4.350 | 4.350 | 9,445,300 |
| 2024-08-01 | 4.400 | 4.440 | 4.350 | 4.420 | 4.420 | 11,983,800 |
| 2024-07-31 | 4.250 | 4.390 | 4.220 | 4.380 | 4.380 | 12,851,724 |
| 2024-07-30 | 4.190 | 4.260 | 4.160 | 4.230 | 4.230 | 9,784,316 |
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.