Fujian Rongji Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.600	6.940	6.560	6.790	6.790	50,696,806
2026-10-20	6.430	6.600	6.350	6.560	6.560	23,060,832
2026-10-19	6.260	6.480	6.230	6.390	6.390	18,098,286
2026-10-16	6.500	6.560	6.260	6.320	6.320	21,028,400
2026-10-15	6.360	6.620	6.350	6.390	6.390	21,655,439
2026-10-14	6.600	6.640	6.480	6.520	6.520	16,247,331
2026-10-13	6.410	6.630	6.310	6.610	6.610	24,796,836
2026-10-12	6.440	6.540	6.320	6.490	6.490	23,576,500
2026-10-09	6.220	6.500	6.020	6.480	6.480	33,432,262
2026-10-08	6.400	6.480	6.190	6.250	6.250	23,572,938
2026-09-30	6.650	6.680	6.260	6.380	6.380	42,485,035
2026-09-29	6.350	6.880	6.300	6.730	6.730	46,912,137
2026-09-28	6.370	6.440	6.220	6.390	6.390	18,772,928
2026-09-24	6.340	6.400	6.230	6.360	6.360	13,197,215
2026-09-23	6.640	6.650	6.360	6.380	6.380	17,884,484
2026-09-22	6.510	6.650	6.500	6.550	6.550	19,218,047
2026-09-21	6.340	6.550	6.330	6.500	6.500	16,814,787
2026-09-18	6.330	6.460	6.300	6.340	6.340	12,808,100
2026-09-17	6.290	6.360	6.210	6.290	6.290	10,032,536
2026-09-16	6.250	6.350	6.190	6.290	6.290	14,698,000
2026-09-15	6.550	6.660	6.260	6.320	6.320	21,288,275
2026-09-14	6.510	6.650	6.440	6.490	6.490	24,536,500
2026-09-11	6.450	6.470	6.260	6.370	6.370	14,660,300
2026-09-10	6.420	6.470	6.340	6.420	6.420	9,109,600
2026-09-09	6.580	6.590	6.400	6.450	6.450	13,090,966
2026-09-08	6.510	6.650	6.470	6.580	6.580	14,626,617
2026-09-07	6.550	6.600	6.490	6.520	6.520	13,223,456
2026-09-04	6.510	6.680	6.510	6.560	6.560	24,656,449
2026-09-03	6.600	6.610	6.440	6.460	6.460	16,255,160
2026-09-02	6.510	6.600	6.460	6.560	6.560	20,091,400
2026-09-01	6.350	6.610	6.320	6.600	6.600	37,208,820
2026-08-31	6.200	6.390	6.170	6.370	6.370	19,634,885
2026-08-28	6.320	6.450	6.280	6.340	6.340	31,433,168
2026-08-27	6.220	6.270	6.160	6.220	6.220	10,623,825
2026-08-26	6.180	6.280	6.150	6.200	6.200	12,755,564
2026-08-25	5.960	6.270	5.920	6.230	6.230	22,212,344
2026-08-24	6.110	6.120	5.960	6.010	6.010	12,488,719
2026-08-21	6.060	6.120	5.920	6.090	6.090	14,241,271
2026-08-20	6.150	6.200	6.060	6.140	6.140	20,055,564
2026-08-19	6.430	6.460	6.060	6.110	6.110	42,454,500
2026-08-18	6.530	6.750	6.240	6.680	6.680	72,600,094
2026-08-17	6.580	6.630	6.360	6.520	6.520	39,485,008
2026-08-14	6.760	6.940	6.410	6.570	6.570	84,754,648
2026-08-13	7.080	7.320	6.840	6.860	6.860	114,794,992
2026-08-12	6.690	6.780	6.600	6.650	6.650	37,743,594
2026-08-11	6.760	6.950	6.620	6.680	6.680	67,629,289
2026-08-10	6.390	7.040	6.350	7.040	7.040	45,900,984
2026-08-07	6.560	6.590	6.210	6.400	6.400	39,446,047
2026-08-06	6.370	6.690	6.360	6.660	6.660	35,186,215
2026-08-05	6.370	6.610	6.360	6.440	6.440	25,668,400
2026-08-04	6.290	6.380	6.230	6.350	6.350	20,422,771
2026-08-03	6.200	6.290	6.120	6.260	6.260	20,292,328
2026-07-31	6.010	6.290	6.010	6.210	6.210	31,639,604
2026-07-30	6.150	6.240	6.000	6.000	6.000	27,853,867
2026-07-29	6.030	6.150	5.960	6.060	6.060	34,628,398
2026-07-28	5.790	6.090	5.740	6.090	6.090	41,600,309
2026-07-27	5.570	5.810	5.520	5.790	5.790	16,046,200
2026-07-24	5.770	5.820	5.600	5.600	5.600	13,243,100
2026-07-23	5.580	5.800	5.540	5.790	5.790	21,041,000
2026-07-22	5.580	5.670	5.500	5.600	5.600	15,387,202

Page 1 of 5 · 243 trading daysOlder →

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.