Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	63.840	66.870	63.000	65.390	65.157	1,915,407
2022-10-28	67.240	68.440	64.460	64.900	64.668	3,283,900
2022-10-27	69.710	70.300	68.110	68.780	68.535	2,109,076
2022-10-26	66.770	69.680	66.050	69.210	68.963	2,612,483
2022-10-25	67.500	68.400	65.870	66.730	66.492	1,668,448
2022-10-24	67.420	69.920	67.030	67.940	67.698	2,262,972
2022-10-21	68.500	68.500	66.020	67.000	66.761	1,626,610
2022-10-20	65.790	70.450	65.280	68.300	68.056	2,839,271
2022-10-19	66.740	67.580	65.400	66.480	66.243	1,529,605
2022-10-18	68.260	68.330	66.350	66.760	66.522	1,159,480
2022-10-17	66.500	68.210	65.800	67.480	67.239	1,883,100
2022-10-14	66.130	66.800	64.800	66.660	66.422	1,581,804
2022-10-13	64.600	67.350	63.660	65.080	64.848	2,045,259
2022-10-12	62.030	64.750	60.450	64.590	64.360	2,286,498
2022-10-11	62.660	62.660	59.510	60.810	60.593	2,258,799
2022-10-10	66.000	66.000	62.650	62.760	62.536	1,805,122
2022-09-30	68.690	69.580	67.500	67.500	67.259	1,029,500
2022-09-29	69.310	70.600	68.370	68.790	68.545	1,086,963
2022-09-28	70.970	71.000	69.150	69.150	68.903	984,030
2022-09-27	70.560	71.280	69.380	70.960	70.707	1,387,831
2022-09-26	69.000	70.590	68.080	69.600	69.352	1,697,033
2022-09-23	71.630	71.960	68.850	69.020	68.774	1,886,856
2022-09-22	71.670	73.130	71.400	71.460	71.205	1,226,595
2022-09-21	72.910	73.170	71.230	72.300	72.042	1,450,511
2022-09-20	74.120	74.480	72.300	73.070	72.809	1,487,615
2022-09-19	76.000	76.500	72.880	73.780	73.517	1,588,645
2022-09-16	75.140	76.800	74.700	75.000	74.732	1,663,539
2022-09-15	78.980	79.380	75.790	75.980	75.709	1,961,579
2022-09-14	78.000	79.960	76.540	79.000	78.718	1,484,857
2022-09-13	78.950	82.600	78.900	79.500	79.216	2,194,556
2022-09-09	77.540	79.000	76.700	78.950	78.668	1,511,300
2022-09-08	80.000	80.000	78.010	78.360	78.080	1,717,745
2022-09-07	79.500	81.680	79.190	80.160	79.874	3,346,215
2022-09-06	79.950	80.300	77.830	79.260	78.977	2,802,328
2022-09-05	82.910	82.910	76.760	79.470	79.186	4,485,420
2022-09-02	82.990	84.860	82.530	83.210	82.913	1,508,941
2022-09-01	83.080	84.960	81.890	83.470	83.172	1,625,700
2022-08-31	84.760	85.710	81.780	82.170	81.877	1,929,520
2022-08-30	87.000	88.100	83.970	85.500	85.195	1,914,623
2022-08-29	85.860	88.760	85.510	86.620	86.311	1,392,354
2022-08-26	88.000	89.500	86.900	87.040	86.729	1,253,791
2022-08-25	89.600	90.970	86.750	87.680	87.367	1,538,546
2022-08-24	93.000	93.100	88.650	89.520	89.201	2,281,249
2022-08-23	94.180	94.700	92.480	93.330	92.997	1,549,507
2022-08-22	92.340	95.810	90.750	94.660	94.322	1,719,531
2022-08-19	96.090	98.420	92.490	92.630	92.299	2,862,012
2022-08-18	99.210	99.800	96.300	97.080	96.734	2,781,813
2022-08-17	97.500	100.67	95.760	100.40	100.04	2,722,980
2022-08-16	98.960	99.770	97.500	97.780	97.431	2,142,338
2022-08-15	100.00	100.91	97.540	99.910	99.553	2,931,338
2022-08-12	107.00	108.99	100.89	100.91	100.55	3,679,752
2022-08-11	102.20	109.00	102.20	108.08	107.69	4,576,703
2022-08-10	98.740	103.59	98.090	101.31	100.95	3,243,737
2022-08-09	101.16	103.32	98.000	102.32	101.11	3,496,940
2022-08-08	106.00	107.01	101.82	103.10	101.88	3,514,872
2022-08-05	100.99	109.00	99.290	107.69	106.41	4,858,382
2022-08-04	99.300	102.58	97.880	101.20	100.00	3,521,420
2022-08-03	96.300	103.99	95.090	99.300	98.124	4,657,721
2022-08-02	92.510	98.980	89.100	96.280	95.139	3,963,025
2022-08-01	92.770	94.500	88.500	93.480	92.373	2,182,697

← NewerPage 17 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.