Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	74.000	76.200	72.120	72.320	72.062	6,387,473
2023-04-25	79.130	80.100	76.000	76.500	76.227	5,591,267
2023-04-24	81.480	82.290	77.930	79.100	78.818	6,578,293
2023-04-21	88.900	88.900	81.380	81.450	81.159	8,801,476
2023-04-20	88.250	91.250	87.850	90.200	89.878	5,036,664
2023-04-19	90.850	91.350	88.730	88.900	88.583	4,904,074
2023-04-18	91.420	91.980	88.930	90.000	89.679	4,786,216
2023-04-17	95.920	96.600	91.930	91.980	91.652	5,849,255
2023-04-14	94.720	96.910	93.130	95.870	95.528	6,136,033
2023-04-13	98.160	99.200	93.500	93.620	93.286	5,984,993
2023-04-12	98.370	100.69	96.450	99.510	99.155	8,100,079
2023-04-11	100.05	100.60	93.000	96.800	96.455	9,625,658
2023-04-10	101.59	105.87	98.280	100.09	99.733	8,803,008
2023-04-07	101.99	102.66	97.570	101.73	101.37	10,060,531
2023-04-06	96.500	102.96	96.500	102.96	102.59	9,218,425
2023-04-04	90.530	96.500	90.460	93.600	93.266	10,068,836
2023-04-03	90.800	92.640	89.460	90.380	90.057	5,123,033
2023-03-31	91.060	91.780	89.490	90.030	89.709	3,126,553
2023-03-30	90.820	92.150	89.720	91.190	90.865	4,781,183
2023-03-29	89.420	91.800	87.780	90.140	89.818	4,575,815
2023-03-28	93.600	94.060	89.170	89.460	89.141	6,855,057
2023-03-27	95.030	97.420	92.320	93.600	93.266	6,336,231
2023-03-24	97.300	97.950	93.200	95.850	95.508	6,201,743
2023-03-23	90.940	98.000	89.800	97.350	97.003	10,568,478
2023-03-22	89.490	91.630	88.800	91.130	90.805	5,254,930
2023-03-21	88.400	91.230	87.970	89.490	89.171	5,452,308
2023-03-20	85.370	90.680	84.600	90.200	89.878	11,763,067
2023-03-17	77.860	84.580	77.060	83.990	83.690	9,552,825
2023-03-16	76.300	78.850	76.200	76.890	76.616	3,051,142
2023-03-15	75.780	78.580	75.750	77.010	76.735	3,878,963
2023-03-14	73.200	76.200	72.110	75.650	75.380	4,895,977
2023-03-13	75.130	76.490	73.000	73.200	72.939	3,781,103
2023-03-10	76.760	78.250	75.590	75.630	75.360	2,672,458
2023-03-09	75.980	78.500	75.600	77.680	77.403	3,535,831
2023-03-08	75.740	76.660	75.100	75.890	75.619	2,555,092
2023-03-07	79.690	79.690	75.880	75.880	75.609	4,657,162
2023-03-06	84.600	84.780	79.970	79.970	79.685	6,224,077
2023-03-03	86.540	87.960	84.090	85.000	84.697	4,795,763
2023-03-02	86.000	87.120	85.000	85.520	85.215	3,404,081
2023-03-01	83.300	87.550	83.000	85.940	85.633	4,355,844
2023-02-28	81.400	87.200	81.000	84.300	83.999	5,361,313
2023-02-27	80.300	82.100	80.010	80.430	80.143	2,261,958
2023-02-24	82.170	83.730	80.950	81.430	81.139	4,044,531
2023-02-23	80.200	81.500	79.630	80.560	80.273	2,516,984
2023-02-22	81.000	81.200	79.800	80.200	79.914	2,581,265
2023-02-21	82.900	83.710	80.880	81.400	81.110	2,455,600
2023-02-20	84.090	84.500	81.690	82.820	82.524	3,944,304
2023-02-17	88.600	88.600	83.600	84.080	83.780	4,107,947
2023-02-16	88.550	92.000	87.560	88.830	88.513	5,368,400
2023-02-15	88.180	89.630	87.110	89.380	89.061	3,316,766
2023-02-14	88.000	90.820	88.000	88.260	87.945	3,722,700
2023-02-13	87.070	89.100	86.680	88.620	88.304	3,728,969
2023-02-10	88.500	90.500	87.610	88.200	87.885	4,276,673
2023-02-09	84.990	92.000	82.870	90.100	89.778	7,389,108
2023-02-08	84.200	88.940	83.800	86.480	86.171	8,818,689
2023-02-07	80.630	85.380	79.500	83.190	82.893	7,087,979
2023-02-06	81.560	82.800	80.030	80.630	80.342	3,658,840
2023-02-03	84.030	84.910	80.190	81.820	81.528	6,942,536
2023-02-02	77.630	84.030	76.390	84.030	83.730	5,602,498
2023-02-01	75.880	77.360	75.500	76.390	76.117	2,286,340

← NewerPage 15 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.