Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	53.990	54.760	53.260	53.810	53.810	1,412,900
2024-01-18	53.200	54.150	52.400	54.010	54.010	2,043,643
2024-01-17	55.620	55.620	53.720	53.720	53.720	1,289,780
2024-01-16	55.580	56.110	54.690	55.450	55.450	1,348,390
2024-01-15	55.760	56.780	55.000	55.820	55.820	1,712,800
2024-01-12	56.370	56.400	55.510	55.770	55.770	1,382,066
2024-01-11	56.000	56.880	55.600	56.600	56.600	1,762,900
2024-01-10	55.900	56.780	54.660	56.090	56.090	1,440,345
2024-01-09	56.000	57.000	55.400	55.900	55.900	1,794,800
2024-01-08	58.050	58.400	55.570	55.700	55.700	2,458,312
2024-01-05	59.780	60.550	58.050	58.440	58.440	1,897,792
2024-01-04	60.860	60.860	59.700	59.780	59.780	1,655,408
2024-01-03	62.210	62.350	60.480	60.850	60.850	1,928,806
2024-01-02	63.420	63.580	62.320	62.470	62.470	1,423,200
2023-12-29	62.350	63.780	62.280	63.400	63.400	1,880,386
2023-12-28	61.310	63.120	60.700	62.280	62.280	1,999,120
2023-12-27	60.660	61.180	60.190	60.890	60.890	1,223,700
2023-12-26	62.010	62.380	60.120	60.540	60.540	1,564,200
2023-12-25	62.170	63.110	62.000	62.050	62.050	1,271,503
2023-12-22	63.110	63.380	61.850	62.170	62.170	1,784,200
2023-12-21	63.070	63.970	61.900	63.020	63.020	1,633,620
2023-12-20	64.750	65.200	62.880	63.070	63.070	1,486,210
2023-12-19	63.000	65.910	63.000	64.690	64.690	1,944,842
2023-12-18	65.410	66.000	62.800	63.080	63.080	2,073,993
2023-12-15	67.510	68.010	65.520	65.750	65.750	1,603,847
2023-12-14	67.980	68.800	67.200	67.520	67.520	1,571,164
2023-12-13	67.660	68.300	67.000	67.440	67.440	1,633,247
2023-12-12	68.400	68.400	67.230	67.680	67.680	2,145,400
2023-12-11	64.580	67.630	63.680	67.480	67.480	2,970,414
2023-12-08	64.150	64.940	63.300	64.640	64.640	2,611,408
2023-12-07	64.000	64.180	63.130	63.800	63.800	1,248,600
2023-12-06	63.670	64.530	63.280	64.040	64.040	1,182,489
2023-12-05	65.410	65.470	63.770	63.800	63.800	1,845,019
2023-12-04	66.740	66.740	65.440	65.440	65.440	1,155,389
2023-12-01	65.450	66.430	64.890	66.260	66.260	1,388,532
2023-11-30	66.190	66.190	65.210	65.820	65.820	1,143,794
2023-11-29	66.680	67.470	66.110	66.400	66.400	1,545,838
2023-11-28	66.300	67.090	65.950	66.480	66.480	1,476,794
2023-11-27	65.450	66.900	65.250	66.350	66.350	1,666,597
2023-11-24	66.900	66.940	65.430	65.600	65.600	1,637,771
2023-11-23	66.760	67.360	66.000	66.940	66.940	2,045,963
2023-11-22	67.780	68.360	67.260	67.260	67.260	1,745,488
2023-11-21	68.800	69.260	68.010	68.120	68.120	2,187,830
2023-11-20	69.480	69.560	67.870	68.920	68.920	2,672,421
2023-11-17	68.100	69.850	68.000	69.680	69.680	2,337,568
2023-11-16	69.660	70.610	68.410	68.700	68.700	2,786,611
2023-11-15	70.680	72.700	69.780	70.340	70.340	4,486,508
2023-11-14	68.800	69.800	68.100	69.680	69.680	2,760,000
2023-11-13	68.650	69.320	68.060	68.660	68.660	2,409,650
2023-11-10	68.200	69.210	67.690	67.950	67.950	2,426,812
2023-11-09	69.380	70.500	68.180	68.310	68.310	2,866,591
2023-11-08	69.980	70.220	68.360	68.900	68.900	3,154,729
2023-11-07	69.680	70.630	68.700	70.010	70.010	3,219,331
2023-11-06	67.600	71.000	67.580	69.690	69.690	6,095,425
2023-11-03	64.800	67.800	64.800	66.990	66.990	4,900,906
2023-11-02	65.300	66.000	64.500	64.530	64.530	2,560,618
2023-11-01	65.650	66.810	65.000	65.370	65.370	3,338,890
2023-10-31	65.840	66.820	64.810	65.120	65.120	3,091,143
2023-10-30	61.990	66.440	61.990	65.850	65.850	5,484,758
2023-10-27	61.300	63.010	60.820	62.470	62.470	2,912,969

← NewerPage 12 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.