Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	62.000	63.490	60.820	62.160	62.160	3,247,744
2023-10-25	61.790	64.190	60.660	63.320	63.320	4,639,208
2023-10-24	64.800	65.000	58.000	61.770	61.770	7,704,288
2023-10-23	65.900	66.600	63.410	64.220	64.220	5,313,003
2023-10-20	69.000	69.750	66.410	66.700	66.700	7,990,250
2023-10-19	65.100	68.990	64.000	68.990	68.990	5,506,056
2023-10-18	63.620	64.580	62.480	62.720	62.720	2,004,700
2023-10-17	63.560	63.840	62.700	63.440	63.440	1,343,218
2023-10-16	65.000	65.030	63.010	63.650	63.650	1,783,529
2023-10-13	63.800	65.880	63.800	65.260	65.260	2,495,700
2023-10-12	64.100	64.520	63.540	64.120	64.120	2,027,600
2023-10-11	63.000	64.490	62.510	63.900	63.900	2,397,300
2023-10-10	62.570	63.400	62.540	63.010	63.010	1,657,195
2023-10-09	61.000	62.900	60.700	62.570	62.570	2,058,230
2023-09-28	60.580	61.800	60.500	61.450	61.450	1,916,538
2023-09-27	60.800	61.780	60.330	60.470	60.470	1,584,127
2023-09-26	61.700	62.000	60.760	60.870	60.870	1,177,921
2023-09-25	62.860	63.000	61.500	61.850	61.850	1,425,000
2023-09-22	60.730	62.760	60.730	62.680	62.680	2,115,400
2023-09-21	60.030	61.100	60.010	60.920	60.920	1,526,002
2023-09-20	61.400	62.190	60.430	60.490	60.490	1,690,478
2023-09-19	62.610	62.640	61.380	61.600	61.600	1,280,300
2023-09-18	63.000	63.560	62.110	62.530	62.530	1,608,900
2023-09-15	63.050	64.650	61.200	63.350	63.350	2,492,638
2023-09-14	63.500	63.650	62.540	62.850	62.850	1,291,241
2023-09-13	64.270	64.490	62.730	63.480	63.480	1,832,778
2023-09-12	65.300	65.300	64.200	64.490	64.490	1,534,200
2023-09-11	65.020	66.760	64.740	65.360	65.360	2,931,352
2023-09-08	64.100	65.340	63.950	65.000	65.000	1,488,509
2023-09-07	66.980	66.980	64.010	64.500	64.500	3,293,858
2023-09-06	65.000	67.770	64.980	67.320	67.320	3,898,781
2023-09-05	66.370	67.350	65.260	65.630	65.630	3,126,879
2023-09-04	65.060	66.370	64.550	66.370	66.370	2,525,275
2023-09-01	65.520	66.200	64.610	64.830	64.830	1,735,600
2023-08-31	64.610	65.480	64.100	65.480	65.480	2,734,128
2023-08-30	64.280	66.500	64.260	64.900	64.900	4,177,176
2023-08-29	62.900	64.800	62.530	64.250	64.250	3,151,300
2023-08-28	66.600	66.800	62.900	63.290	63.290	2,686,396
2023-08-25	64.870	65.150	62.880	63.200	63.200	1,912,064
2023-08-24	65.430	66.190	64.860	65.420	65.420	1,279,874
2023-08-23	65.890	66.200	65.000	65.050	65.050	1,257,500
2023-08-22	65.540	66.290	64.100	66.160	66.160	2,197,550
2023-08-21	69.830	69.830	64.370	65.510	65.510	3,115,934
2023-08-18	69.790	70.560	69.230	69.860	69.860	1,120,797
2023-08-17	69.670	70.010	69.080	69.780	69.780	1,277,336
2023-08-16	70.470	71.470	69.680	70.040	69.790	1,178,500
2023-08-15	70.400	71.710	69.510	70.380	70.129	1,581,523
2023-08-14	71.490	71.490	69.590	71.220	70.966	1,506,437
2023-08-11	73.620	73.620	71.100	71.600	71.344	1,926,781
2023-08-10	73.900	74.000	73.410	73.620	73.357	912,879
2023-08-09	73.210	73.600	72.360	73.600	73.337	1,177,685
2023-08-08	73.800	73.800	72.150	73.210	72.949	2,020,400
2023-08-07	75.300	75.480	73.400	73.800	73.537	2,093,949
2023-08-04	75.780	76.490	74.830	75.340	75.071	1,665,150
2023-08-03	74.410	75.800	73.630	75.770	75.500	2,206,440
2023-08-02	74.490	75.180	73.500	74.630	74.364	1,530,458
2023-08-01	74.600	75.180	74.050	74.850	74.583	1,479,837
2023-07-31	73.900	74.810	72.710	74.670	74.404	1,964,763
2023-07-28	73.930	74.160	72.300	73.760	73.497	2,028,325
2023-07-27	75.400	75.850	73.510	73.730	73.467	2,936,926

← NewerPage 13 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.