Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	67.050	67.410	65.090	65.130	65.130	4,179,000
2024-07-22	68.370	68.980	67.280	67.560	67.560	5,189,600
2024-07-19	66.890	69.450	66.450	68.000	68.000	6,986,653
2024-07-18	66.000	67.350	64.410	66.740	66.740	6,148,992
2024-07-17	68.190	68.800	66.760	66.820	66.820	5,515,862
2024-07-16	67.610	69.300	67.100	68.360	68.360	7,152,309
2024-07-15	67.640	69.600	67.500	67.760	67.760	6,963,300
2024-07-12	65.510	68.770	64.630	67.630	67.630	9,060,528
2024-07-11	65.000	67.840	65.000	66.530	66.530	10,829,183
2024-07-10	61.350	63.030	61.350	62.700	62.700	5,823,400
2024-07-09	56.780	61.950	56.600	61.710	61.710	7,576,559
2024-07-08	57.550	58.620	56.780	57.140	57.140	3,355,709
2024-07-05	57.200	57.200	57.200	57.200	57.200	0
2024-07-04	58.400	58.880	57.120	57.200	57.200	2,995,969
2024-07-03	56.410	59.080	56.280	58.510	58.510	4,323,726
2024-07-02	57.570	58.090	56.500	56.710	56.710	2,895,000
2024-07-01	58.420	59.500	56.540	57.570	57.570	4,108,398
2024-06-28	58.370	60.130	58.010	59.170	59.170	5,433,479
2024-06-27	58.580	61.610	58.580	58.700	58.700	7,762,401
2024-06-26	56.400	58.200	56.000	57.980	57.980	3,603,750
2024-06-25	58.300	59.200	56.070	56.700	56.700	4,849,807
2024-06-24	59.780	61.470	58.750	58.800	58.800	5,372,783
2024-06-21	59.000	60.270	57.600	59.910	59.910	4,744,469
2024-06-20	59.230	61.170	59.220	60.100	60.100	6,153,793
2024-06-19	60.290	60.460	58.700	59.230	59.230	2,963,731
2024-06-18	60.360	60.540	59.450	59.900	59.900	3,746,646
2024-06-17	59.660	60.920	59.450	60.470	60.470	4,848,671
2024-06-14	58.860	59.860	58.110	59.650	59.650	4,671,689
2024-06-13	59.010	59.900	58.650	59.110	59.110	4,438,114
2024-06-12	59.550	60.000	58.580	58.970	58.970	5,227,814
2024-06-11	55.500	60.490	55.480	59.800	59.800	7,430,830
2024-06-07	56.290	57.100	55.340	55.810	55.810	3,236,344
2024-06-06	57.380	57.750	56.130	56.160	56.160	3,667,100
2024-06-05	57.180	57.900	56.870	57.160	57.160	3,178,219
2024-06-04	56.900	57.670	56.400	56.860	56.860	3,230,900
2024-06-03	57.270	58.370	56.550	57.020	57.020	4,055,696
2024-05-31	56.500	57.660	56.000	57.200	57.200	3,850,800
2024-05-30	54.600	56.730	54.000	56.300	56.300	3,675,168
2024-05-29	55.400	56.160	54.730	54.930	54.930	2,236,619
2024-05-28	54.590	56.940	54.200	55.740	55.740	3,766,534
2024-05-27	54.000	54.690	52.300	54.520	54.520	2,888,099
2024-05-24	54.730	54.990	53.350	53.420	53.420	2,073,800
2024-05-23	56.420	56.680	54.560	54.720	54.720	2,216,147
2024-05-22	56.370	56.750	55.540	56.430	56.430	1,675,100
2024-05-21	55.490	57.430	55.110	56.320	56.320	2,542,590
2024-05-20	55.150	56.150	54.700	55.750	55.750	2,837,503
2024-05-17	53.930	55.000	53.370	54.950	54.950	3,453,625
2024-05-16	54.790	55.590	53.580	53.800	53.800	5,585,767
2024-05-15	55.490	56.890	54.730	54.790	54.790	5,706,106
2024-05-14	58.980	59.530	57.780	57.830	57.830	2,695,436
2024-05-13	57.300	60.110	57.020	58.670	58.670	3,994,914
2024-05-10	58.320	59.460	58.010	58.240	58.240	3,401,200
2024-05-09	57.500	58.660	57.000	58.270	58.270	2,706,400
2024-05-08	57.630	58.150	56.790	57.000	57.000	2,676,450
2024-05-07	57.580	59.090	57.480	57.730	57.730	3,369,774
2024-05-06	58.790	59.600	58.000	58.050	58.050	4,226,524
2024-04-30	57.990	58.120	57.100	57.750	57.750	3,298,260
2024-04-29	56.150	58.500	56.110	58.120	58.120	5,360,176
2024-04-26	54.080	56.540	53.970	56.110	56.110	5,518,000
2024-04-25	53.800	55.120	53.780	53.790	53.790	2,914,903

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.2500 CNY
2022-08-10	0.8500 CNY
2021-06-22	0.5000 CNY
2020-06-11	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.