Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	93.400	95.800	91.470	94.310	93.193	3,062,300
2022-07-28	88.400	94.500	88.400	94.500	93.381	4,304,597
2022-07-27	87.780	88.620	87.000	87.290	86.256	1,436,237
2022-07-26	87.120	88.700	85.630	88.290	87.244	1,717,041
2022-07-25	89.420	89.930	87.050	87.500	86.463	1,861,417
2022-07-22	94.790	94.800	89.160	90.080	89.013	4,146,175
2022-07-21	92.600	97.980	90.250	95.370	94.240	4,839,700
2022-07-20	92.770	94.430	91.500	92.310	91.216	2,584,617
2022-07-19	95.400	96.180	91.060	92.060	90.969	3,291,780
2022-07-18	97.440	97.440	92.300	95.280	94.151	2,934,196
2022-07-15	97.560	100.14	96.000	96.000	94.863	2,587,842
2022-07-14	97.600	99.970	96.500	97.540	96.384	2,966,170
2022-07-13	100.15	101.66	95.900	97.550	96.394	3,583,940
2022-07-12	106.40	108.99	100.13	100.15	98.964	4,398,052
2022-07-11	104.48	110.15	102.45	108.00	106.72	4,010,267
2022-07-08	104.34	113.75	102.01	107.59	106.32	5,798,084
2022-07-07	106.12	113.80	96.500	104.34	103.10	7,824,121
2022-07-06	98.560	106.73	96.360	106.73	105.47	6,613,111
2022-07-05	94.280	99.000	93.630	97.030	95.881	4,347,660
2022-07-04	94.780	99.110	87.010	96.520	95.377	7,616,182
2022-07-01	94.130	99.660	93.700	96.620	95.475	9,531,835
2022-06-30	83.160	90.940	83.160	90.940	89.863	5,337,888
2022-06-29	83.670	87.010	82.590	82.670	81.691	5,277,829
2022-06-28	81.600	84.880	78.400	83.950	82.955	3,913,624
2022-06-27	82.130	83.880	81.240	81.900	80.930	2,178,763
2022-06-24	79.900	83.000	78.480	81.830	80.861	2,896,179
2022-06-23	77.700	79.750	77.080	79.310	78.370	2,410,652
2022-06-22	80.970	82.300	77.900	77.990	77.066	2,063,756
2022-06-21	81.660	83.330	80.200	80.970	80.011	2,064,740
2022-06-20	82.180	84.200	80.800	81.970	80.999	2,413,007
2022-06-17	80.020	82.200	79.010	81.960	80.989	2,324,715
2022-06-16	81.000	82.820	79.660	81.520	80.554	3,220,676
2022-06-15	74.960	80.500	74.500	79.480	78.538	3,730,742
2022-06-14	77.680	78.500	73.230	75.230	74.339	3,064,168
2022-06-13	79.800	79.800	77.050	78.960	78.025	2,808,229
2022-06-10	79.510	80.970	78.020	80.140	79.191	4,473,376
2022-06-09	83.840	84.800	79.280	80.280	79.329	2,211,403
2022-06-08	85.000	85.850	82.880	84.160	83.163	2,024,089
2022-06-07	87.500	87.980	84.150	85.410	84.398	2,114,172
2022-06-06	82.060	88.880	82.060	86.250	85.228	4,535,418
2022-06-02	80.850	83.250	79.890	83.050	82.066	2,544,136
2022-06-01	79.790	81.450	79.000	80.680	79.724	2,550,173
2022-05-31	75.120	82.530	72.880	81.500	80.535	4,220,823
2022-05-30	73.300	75.620	72.100	75.030	74.141	1,703,311
2022-05-27	74.350	76.520	72.300	73.030	72.165	2,013,340
2022-05-26	75.110	75.500	72.010	73.650	72.778	2,610,684
2022-05-25	74.430	76.990	74.150	75.110	74.220	1,470,644
2022-05-24	79.520	79.520	74.020	74.440	73.558	1,900,898
2022-05-23	79.900	80.080	77.410	79.560	78.618	1,756,546
2022-05-20	77.290	81.810	76.390	79.670	78.726	2,941,605
2022-05-19	74.750	78.360	74.380	77.300	76.384	2,093,020
2022-05-18	77.500	78.500	76.030	76.350	75.446	1,719,763
2022-05-17	76.210	77.870	75.250	77.120	76.206	2,077,707
2022-05-16	77.910	79.100	75.750	76.000	75.100	1,497,681
2022-05-13	77.990	78.780	76.270	77.170	76.256	1,712,458
2022-05-12	79.890	79.890	76.270	77.460	76.542	3,567,074
2022-05-11	73.000	79.920	71.880	79.920	78.973	2,654,689
2022-05-10	68.600	73.810	68.000	72.650	71.789	2,876,259
2022-05-09	69.500	70.550	67.890	69.700	68.874	2,039,749
2022-05-06	67.000	70.500	65.900	69.420	68.598	2,624,001

← NewerPage 18 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.