Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	77.450	77.790	75.320	75.600	75.330	1,863,563
2023-01-30	77.630	78.500	76.700	77.860	77.582	2,151,338
2023-01-20	77.420	78.000	76.180	76.370	76.097	1,728,849
2023-01-19	75.520	77.980	74.840	77.220	76.944	2,353,220
2023-01-18	75.700	76.500	74.250	75.500	75.231	2,192,921
2023-01-17	73.660	76.760	73.500	76.070	75.799	3,735,992
2023-01-16	70.000	73.910	70.000	73.390	73.128	2,914,430
2023-01-13	72.200	72.490	71.230	72.210	71.952	1,224,525
2023-01-12	71.980	72.500	70.750	72.110	71.853	1,362,248
2023-01-11	73.000	74.160	71.000	72.010	71.753	2,355,583
2023-01-10	72.340	75.250	71.810	73.170	72.909	2,245,793
2023-01-09	71.570	73.400	71.200	71.980	71.723	1,346,015
2023-01-06	71.600	72.980	70.660	71.570	71.315	1,951,536
2023-01-05	70.650	72.500	70.590	71.420	71.165	1,581,065
2023-01-04	71.290	72.650	70.560	70.990	70.737	1,834,828
2023-01-03	68.620	71.280	67.750	70.970	70.717	1,594,194
2022-12-30	69.450	70.290	67.690	68.810	68.564	1,249,976
2022-12-29	69.310	70.550	69.010	69.330	69.083	1,000,934
2022-12-28	71.000	71.000	69.400	69.800	69.551	1,138,800
2022-12-27	70.600	71.700	68.750	71.000	70.747	1,852,696
2022-12-26	69.030	71.340	68.820	69.930	69.680	1,715,200
2022-12-23	68.640	69.660	68.110	69.160	68.913	1,250,000
2022-12-22	71.300	71.400	69.090	69.200	68.953	1,436,630
2022-12-21	72.660	73.130	70.520	70.860	70.607	1,216,810
2022-12-20	72.160	73.660	71.420	72.660	72.401	1,161,994
2022-12-19	74.000	75.050	72.120	72.270	72.012	1,463,700
2022-12-16	75.500	75.500	74.000	74.400	74.134	1,490,166
2022-12-15	76.330	77.250	73.800	75.700	75.430	2,555,686
2022-12-14	77.500	78.200	74.690	74.700	74.433	2,682,895
2022-12-13	78.510	78.650	74.910	75.020	74.752	2,246,912
2022-12-12	75.280	80.000	73.690	77.670	77.393	4,100,932
2022-12-09	74.720	76.030	74.100	76.030	75.759	4,699,308
2022-12-08	77.000	77.430	74.270	74.720	74.453	2,653,500
2022-12-07	79.990	79.990	76.600	77.000	76.725	3,132,068
2022-12-06	80.380	83.660	80.360	80.750	80.462	2,430,764
2022-12-05	78.910	80.360	78.600	80.360	80.073	1,565,299
2022-12-02	79.150	80.550	78.750	79.260	78.977	1,392,220
2022-12-01	78.300	80.850	78.000	79.570	79.286	2,406,046
2022-11-30	77.800	78.940	76.500	77.250	76.974	1,400,035
2022-11-29	77.600	79.610	76.360	78.200	77.921	2,174,321
2022-11-28	79.200	81.150	75.600	77.360	77.084	2,908,029
2022-11-25	79.300	82.000	78.900	80.850	80.561	1,856,293
2022-11-24	80.030	81.270	78.950	79.340	79.057	1,315,348
2022-11-23	80.890	81.500	78.350	79.320	79.037	1,981,586
2022-11-22	81.150	82.500	79.600	81.440	81.149	2,288,864
2022-11-21	83.000	83.000	80.100	81.120	80.831	2,372,674
2022-11-18	84.790	87.090	83.700	83.890	83.591	3,448,671
2022-11-17	83.000	87.200	79.600	85.660	85.354	6,214,329
2022-11-16	84.040	86.290	81.610	81.670	81.379	5,493,381
2022-11-15	75.660	83.160	75.000	83.160	82.863	5,930,998
2022-11-14	75.190	77.590	74.010	75.600	75.330	2,192,080
2022-11-11	76.500	77.000	74.530	75.190	74.922	2,721,236
2022-11-10	75.060	76.500	73.050	73.250	72.989	1,825,983
2022-11-09	75.050	76.280	74.510	75.050	74.782	1,633,298
2022-11-08	77.060	77.060	74.070	75.120	74.852	2,321,419
2022-11-07	78.000	79.110	76.010	76.570	76.297	3,168,777
2022-11-04	74.000	78.540	72.500	78.290	78.011	6,395,131
2022-11-03	72.710	75.800	72.000	74.450	74.184	6,484,700
2022-11-02	67.460	72.740	67.460	72.740	72.480	2,494,497
2022-11-01	65.000	66.500	63.830	66.130	65.894	1,995,407

← NewerPage 16 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.