Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	78.360	78.360	74.750	75.780	75.510	3,139,865
2023-07-25	79.000	79.380	77.400	78.390	78.110	2,529,324
2023-07-24	77.380	79.050	76.500	78.380	78.100	2,578,565
2023-07-21	75.630	79.980	75.080	77.500	77.223	4,042,266
2023-07-20	80.240	80.480	76.000	76.190	75.918	5,088,328
2023-07-19	77.880	83.000	77.660	80.790	80.502	6,453,818
2023-07-18	77.980	80.490	77.610	77.950	77.672	3,880,925
2023-07-17	75.890	80.000	75.800	78.220	77.941	4,831,682
2023-07-14	77.030	78.200	75.630	75.890	75.619	2,682,776
2023-07-13	75.750	77.480	75.500	76.570	76.297	3,419,008
2023-07-12	76.980	79.230	74.910	75.100	74.832	4,108,774
2023-07-11	72.840	76.650	72.490	76.310	76.038	5,568,842
2023-07-10	73.290	73.820	72.230	72.590	72.331	1,862,851
2023-07-07	73.020	73.500	71.620	72.530	72.271	2,853,500
2023-07-06	74.410	75.490	73.370	73.570	73.307	3,253,860
2023-07-05	74.890	76.500	74.550	74.880	74.613	3,172,931
2023-07-04	72.880	76.000	72.090	74.880	74.613	4,693,379
2023-07-03	73.260	74.250	72.540	72.880	72.620	2,951,899
2023-06-30	72.000	73.460	71.300	72.850	72.590	2,145,800
2023-06-29	72.990	74.190	72.350	72.430	72.172	2,466,695
2023-06-28	75.000	75.160	71.900	72.600	72.341	3,004,945
2023-06-27	74.070	75.900	73.650	74.120	73.855	2,694,332
2023-06-26	75.260	75.860	72.840	74.090	73.826	3,787,184
2023-06-21	79.500	80.050	76.010	76.310	76.038	4,617,688
2023-06-20	80.210	80.990	79.470	80.260	79.974	2,516,451
2023-06-19	78.690	81.880	78.200	80.950	80.661	4,327,074
2023-06-16	78.030	79.070	77.610	78.730	78.449	3,699,197
2023-06-15	80.720	81.000	78.630	79.000	78.718	3,265,596
2023-06-14	80.500	81.330	79.290	80.700	80.412	3,109,474
2023-06-13	76.250	80.800	75.400	80.490	80.203	5,436,853
2023-06-12	76.510	77.650	76.010	76.580	76.307	3,662,294
2023-06-09	79.750	80.140	74.680	76.920	76.645	7,032,852
2023-06-08	81.770	82.180	79.370	79.710	79.426	3,037,358
2023-06-07	82.030	82.990	80.400	80.890	80.601	3,968,357
2023-06-06	84.210	85.550	81.500	81.860	81.568	4,408,384
2023-06-05	85.980	88.510	85.100	85.200	84.896	3,949,970
2023-06-02	87.230	88.510	83.880	86.540	86.231	4,937,196
2023-06-01	85.670	89.090	84.750	87.240	86.929	5,140,696
2023-05-31	82.210	87.650	82.000	87.650	87.337	8,879,391
2023-05-30	81.900	82.330	80.000	81.610	81.319	4,178,223
2023-05-29	82.900	85.060	80.540	82.750	82.455	5,020,922
2023-05-26	81.080	82.180	80.670	82.040	81.747	3,369,786
2023-05-25	80.390	82.670	79.300	81.080	80.791	3,105,717
2023-05-24	81.200	82.820	79.520	80.790	80.502	4,001,380
2023-05-23	81.840	82.760	80.600	82.000	81.707	3,793,119
2023-05-22	84.700	84.700	80.570	82.300	82.006	7,048,184
2023-05-19	80.000	86.050	80.000	84.610	84.308	11,731,686
2023-05-18	75.600	78.360	74.000	78.230	77.951	6,607,802
2023-05-17	75.000	77.000	74.600	75.900	75.629	4,184,518
2023-05-16	74.780	76.600	73.400	75.250	74.981	5,078,892
2023-05-15	72.270	74.990	71.540	74.770	74.503	4,120,522
2023-05-12	73.550	74.240	72.050	72.650	72.391	4,682,656
2023-05-11	71.380	75.340	71.380	73.550	73.288	7,489,045
2023-05-10	70.510	70.950	69.180	70.680	70.428	3,095,414
2023-05-09	72.100	72.490	70.500	70.780	70.527	3,776,418
2023-05-08	70.550	72.680	70.200	72.240	71.982	5,023,455
2023-05-05	71.470	72.190	70.190	70.510	70.258	3,185,803
2023-05-04	73.120	73.900	70.700	71.480	71.225	4,699,242
2023-04-28	72.790	74.270	72.000	73.310	73.048	4,974,094
2023-04-27	72.320	75.220	71.880	72.760	72.500	5,224,868

← NewerPage 14 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.