Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	68.500	69.570	67.010	68.600	67.787	2,062,846
2022-04-29	67.280	69.240	65.510	68.770	67.955	2,658,084
2022-04-28	68.120	68.500	64.570	66.000	65.218	4,034,632
2022-04-27	64.580	71.600	64.100	70.910	70.070	2,481,517
2022-04-26	70.000	70.400	65.650	66.120	65.337	2,434,714
2022-04-25	73.000	73.000	67.810	68.140	67.333	2,642,978
2022-04-22	78.120	78.500	74.100	74.560	73.677	2,475,891
2022-04-21	80.480	82.060	77.300	77.880	76.957	1,459,811
2022-04-20	81.950	82.800	80.050	80.080	79.131	994,997
2022-04-19	83.950	83.950	81.650	81.950	80.979	1,388,620
2022-04-18	81.000	84.300	80.000	83.950	82.955	1,870,300
2022-04-15	79.070	83.500	78.990	82.120	81.147	1,997,762
2022-04-14	78.890	82.040	76.970	80.680	79.724	2,726,585
2022-04-13	81.910	81.910	78.000	78.430	77.501	1,796,982
2022-04-12	81.710	82.850	81.100	82.050	81.078	2,000,224
2022-04-11	86.440	86.490	81.300	82.040	81.068	1,890,070
2022-04-08	87.300	88.800	85.420	86.770	85.742	1,505,182
2022-04-07	88.250	90.880	87.360	87.360	86.325	1,997,263
2022-04-06	92.480	92.480	88.500	89.190	88.133	2,256,408
2022-04-01	90.710	93.880	88.900	92.480	91.384	2,735,768
2022-03-31	90.050	91.280	88.300	90.130	89.062	2,304,863
2022-03-30	88.040	90.580	86.620	90.050	88.983	2,648,441
2022-03-29	89.600	90.780	86.150	86.970	85.940	1,929,814
2022-03-28	90.080	91.480	88.130	89.990	88.924	2,297,912
2022-03-25	94.530	95.950	90.000	90.830	89.754	2,381,844
2022-03-24	97.300	97.350	92.880	93.980	92.867	2,743,359
2022-03-23	99.440	100.23	97.000	97.390	96.236	2,260,717
2022-03-22	102.16	102.66	98.320	99.110	97.936	2,145,781
2022-03-21	101.70	103.28	99.810	102.16	100.95	2,012,429
2022-03-18	104.30	104.58	100.42	101.65	100.45	2,319,833
2022-03-17	105.60	109.39	104.70	104.73	103.49	2,799,441
2022-03-16	103.00	106.21	97.320	105.58	104.33	2,789,408
2022-03-15	103.50	106.66	100.02	101.08	99.883	2,160,427
2022-03-14	105.98	107.60	103.20	103.83	102.60	2,285,172
2022-03-11	104.37	107.25	102.13	106.70	105.44	1,735,533
2022-03-10	112.01	114.42	106.20	106.50	105.24	2,635,397
2022-03-09	109.89	111.32	104.13	109.66	108.36	2,785,845
2022-03-08	108.41	111.99	106.00	108.41	107.13	2,377,118
2022-03-07	114.00	115.50	107.32	108.57	107.28	2,477,951
2022-03-04	107.63	116.76	107.00	114.52	113.16	2,756,555
2022-03-03	109.51	113.20	108.00	108.72	107.43	2,277,242
2022-03-02	112.10	112.50	108.01	109.23	107.94	2,750,538
2022-03-01	117.56	118.68	114.49	115.86	114.49	1,573,177
2022-02-28	117.44	118.96	115.53	116.79	115.41	1,938,379
2022-02-25	117.54	121.90	114.28	118.52	117.12	3,113,912
2022-02-24	116.17	117.70	114.00	115.54	114.17	2,403,221
2022-02-23	110.39	117.47	110.39	116.90	115.52	3,255,589
2022-02-22	107.88	112.74	106.02	109.87	108.57	1,769,500
2022-02-21	108.43	110.08	107.00	108.80	107.51	1,088,103
2022-02-18	108.88	109.85	107.23	108.82	107.53	895,600
2022-02-17	106.46	110.50	105.67	109.34	108.04	1,771,000
2022-02-16	109.05	109.77	106.30	106.67	105.41	1,270,403
2022-02-15	106.74	111.88	106.54	108.69	107.40	2,221,403
2022-02-14	105.24	108.59	103.38	106.80	105.53	2,052,210
2022-02-11	100.19	108.79	98.500	105.79	104.54	4,125,790
2022-02-10	100.88	101.88	99.200	100.69	99.497	1,652,132
2022-02-09	102.20	103.49	99.930	100.70	99.507	2,567,454
2022-02-08	105.30	105.34	99.890	102.95	101.73	1,992,812
2022-02-07	108.74	110.10	104.02	104.96	103.72	1,808,170
2022-01-28	110.71	111.36	104.25	106.50	105.24	1,901,800

← NewerPage 19 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.