Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	53.060	54.800	53.060	54.500	54.500	4,256,545
2024-04-23	53.300	54.250	52.680	53.320	53.320	3,038,289
2024-04-22	51.380	53.590	50.100	53.150	53.150	3,973,165
2024-04-19	53.100	53.440	52.100	52.800	52.800	3,973,156
2024-04-18	53.880	54.850	52.630	53.580	53.580	5,694,753
2024-04-17	51.990	54.030	51.200	54.000	54.000	6,674,491
2024-04-16	52.910	53.290	50.310	50.600	50.600	6,755,749
2024-04-15	51.990	53.850	50.940	53.420	53.420	9,193,199
2024-04-12	49.500	51.940	49.180	51.940	51.940	6,989,282
2024-04-11	47.510	48.440	47.010	47.220	47.220	2,173,919
2024-04-10	48.670	48.670	47.190	47.550	47.550	1,674,770
2024-04-09	48.100	48.780	47.570	48.670	48.670	1,903,700
2024-04-08	49.820	49.880	48.090	48.100	48.100	1,891,020
2024-04-03	50.130	50.600	49.250	49.330	49.330	2,362,751
2024-04-02	50.890	50.990	49.800	50.140	50.140	1,739,798
2024-04-01	50.180	51.280	50.180	50.820	50.820	2,203,317
2024-03-29	49.230	50.320	48.300	50.320	50.320	949,772
2024-03-28	48.730	50.190	48.070	49.210	49.210	2,569,200
2024-03-27	51.180	51.320	48.610	48.620	48.620	2,994,955
2024-03-26	51.800	52.800	50.760	51.160	51.160	2,514,596
2024-03-25	53.450	53.530	51.560	51.590	51.590	2,642,857
2024-03-22	55.500	55.850	53.870	53.940	53.940	2,500,588
2024-03-21	56.100	56.830	54.970	55.200	55.200	2,417,440
2024-03-20	55.550	56.170	54.920	55.810	55.810	1,943,143
2024-03-19	56.340	56.350	55.600	55.630	55.630	2,239,419
2024-03-18	54.510	56.000	54.500	55.970	55.970	3,359,850
2024-03-15	53.960	54.530	53.160	54.500	54.500	2,141,345
2024-03-14	54.810	55.110	53.230	53.960	53.960	2,855,499
2024-03-13	55.660	56.300	55.140	55.320	55.320	2,491,088
2024-03-12	54.730	56.850	54.360	55.300	55.300	3,556,719
2024-03-11	53.740	54.750	52.880	54.730	54.730	2,533,783
2024-03-08	53.020	54.300	52.550	54.020	54.020	2,593,814
2024-03-07	54.800	55.500	52.770	52.780	52.780	3,224,872
2024-03-06	54.150	54.900	52.850	54.140	54.140	3,535,800
2024-03-05	54.500	55.740	54.000	54.620	54.620	4,133,052
2024-03-04	55.280	55.700	53.810	54.780	54.780	4,073,355
2024-03-01	54.500	55.500	54.100	54.970	54.970	4,609,566
2024-02-29	50.220	53.840	50.100	53.840	53.840	5,677,954
2024-02-28	53.470	54.580	50.100	50.400	50.400	5,309,541
2024-02-27	51.590	53.880	51.010	53.800	53.800	4,588,597
2024-02-26	51.560	52.460	50.800	52.000	52.000	4,027,585
2024-02-23	51.880	52.040	50.250	51.390	51.390	2,947,091
2024-02-22	49.950	51.920	49.800	51.230	51.230	3,189,706
2024-02-21	50.000	51.830	49.600	50.130	50.130	3,862,536
2024-02-20	50.880	51.830	49.590	50.700	50.700	3,560,735
2024-02-19	52.730	54.500	50.800	51.850	51.850	5,973,691
2024-02-08	50.290	54.040	49.500	52.000	52.000	5,204,096
2024-02-07	44.820	49.130	44.420	49.130	49.130	5,652,961
2024-02-06	42.130	44.830	41.310	44.660	44.660	5,833,716
2024-02-05	42.880	43.740	39.890	42.600	42.600	4,284,556
2024-02-02	46.000	46.650	42.000	43.690	43.690	3,871,132
2024-02-01	46.310	46.990	44.800	46.030	46.030	3,366,537
2024-01-31	48.050	48.490	46.000	46.350	46.350	2,321,455
2024-01-30	50.120	50.450	48.310	48.380	48.380	1,517,338
2024-01-29	52.000	53.050	50.180	50.290	50.290	1,707,672
2024-01-26	52.670	53.090	51.800	52.140	52.140	1,621,047
2024-01-25	52.200	53.480	51.350	53.100	53.100	2,076,815
2024-01-24	53.500	54.250	50.690	52.160	52.160	1,919,278
2024-01-23	50.870	52.800	50.160	52.150	52.150	2,174,054
2024-01-22	53.720	53.740	50.690	50.690	50.690	2,177,780

← NewerPage 11 of 21 · 1,215 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.