Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 215.00 | 231.55 | 215.00 | 222.24 | 222.24 | 32,119,518 |
| 2026-07-15 | 215.00 | 218.99 | 205.51 | 210.50 | 210.50 | 16,154,230 |
| 2026-07-14 | 219.54 | 226.00 | 204.50 | 216.91 | 216.91 | 22,893,747 |
| 2026-07-13 | 208.79 | 227.00 | 208.78 | 219.00 | 219.00 | 24,399,516 |
| 2026-07-10 | 210.00 | 227.00 | 207.00 | 208.80 | 208.80 | 29,823,496 |
| 2026-07-09 | 202.32 | 207.99 | 193.20 | 207.36 | 207.36 | 29,019,417 |
| 2026-07-08 | 200.00 | 209.78 | 197.11 | 202.00 | 202.00 | 43,494,838 |
| 2026-07-07 | 178.00 | 193.73 | 178.00 | 190.71 | 190.71 | 26,008,910 |
| 2026-07-06 | 181.90 | 183.50 | 171.30 | 176.12 | 176.12 | 14,034,066 |
| 2026-07-03 | 176.00 | 186.50 | 175.33 | 180.03 | 180.03 | 11,826,553 |
| 2026-07-02 | 177.51 | 187.76 | 173.02 | 177.35 | 177.35 | 13,838,483 |
| 2026-07-01 | 188.37 | 193.99 | 181.50 | 183.30 | 183.30 | 14,427,850 |
| 2026-06-30 | 180.82 | 189.95 | 179.57 | 188.36 | 188.36 | 14,659,205 |
| 2026-06-29 | 180.99 | 184.46 | 175.60 | 180.80 | 180.80 | 11,621,460 |
| 2026-06-26 | 185.00 | 187.43 | 177.51 | 182.00 | 182.00 | 13,183,802 |
| 2026-06-25 | 186.80 | 189.98 | 182.36 | 188.49 | 188.49 | 15,523,509 |
| 2026-06-24 | 178.15 | 186.86 | 176.66 | 185.39 | 185.39 | 13,856,536 |
| 2026-06-23 | 178.80 | 184.54 | 174.25 | 180.15 | 180.15 | 11,694,516 |
| 2026-06-22 | 182.00 | 182.85 | 173.96 | 179.91 | 179.91 | 12,333,023 |
| 2026-06-18 | 175.53 | 184.97 | 175.00 | 180.66 | 180.66 | 12,829,362 |
| 2026-06-17 | 170.25 | 177.30 | 169.89 | 175.95 | 175.95 | 8,986,197 |
| 2026-06-16 | 171.00 | 176.80 | 170.00 | 172.05 | 172.05 | 8,627,016 |
| 2026-06-15 | 162.68 | 171.97 | 160.08 | 170.76 | 170.76 | 12,111,537 |
| 2026-06-12 | 163.59 | 166.16 | 160.00 | 160.51 | 160.51 | 8,324,033 |
| 2026-06-11 | 162.41 | 164.40 | 158.18 | 160.08 | 160.08 | 8,081,155 |
| 2026-06-10 | 167.00 | 169.60 | 162.31 | 163.59 | 163.59 | 7,135,536 |
| 2026-06-09 | 166.81 | 170.65 | 164.91 | 170.27 | 170.27 | 8,711,195 |
| 2026-06-08 | 165.00 | 168.00 | 161.00 | 163.70 | 163.70 | 12,428,907 |
| 2026-06-05 | 171.01 | 178.90 | 167.00 | 173.23 | 173.23 | 12,177,500 |
| 2026-06-04 | 171.00 | 179.19 | 170.12 | 173.31 | 173.31 | 10,103,179 |
| 2026-06-03 | 175.00 | 181.50 | 174.00 | 176.15 | 176.15 | 11,528,144 |
| 2026-06-02 | 180.67 | 181.70 | 174.48 | 175.50 | 175.50 | 11,861,711 |
| 2026-06-01 | 178.00 | 190.50 | 177.90 | 180.66 | 180.66 | 18,135,156 |
| 2026-05-29 | 193.00 | 195.50 | 174.15 | 175.67 | 175.67 | 21,090,324 |
| 2026-05-28 | 201.91 | 202.67 | 188.98 | 193.15 | 193.15 | 19,816,727 |
| 2026-05-27 | 197.00 | 213.89 | 193.05 | 201.91 | 201.91 | 27,094,535 |
| 2026-05-26 | 191.20 | 196.72 | 187.00 | 195.84 | 195.84 | 15,424,455 |
| 2026-05-25 | 199.99 | 200.96 | 189.48 | 193.46 | 193.46 | 15,568,844 |
| 2026-05-22 | 190.00 | 198.70 | 187.91 | 195.24 | 195.24 | 15,758,876 |
| 2026-05-21 | 194.99 | 203.00 | 186.01 | 187.10 | 187.10 | 22,297,292 |
| 2026-05-20 | 191.16 | 196.31 | 188.51 | 194.00 | 194.00 | 15,921,959 |
| 2026-05-19 | 181.20 | 193.84 | 179.76 | 193.00 | 193.00 | 23,981,897 |
| 2026-05-18 | 171.09 | 186.66 | 170.30 | 181.20 | 181.20 | 15,667,565 |
| 2026-05-15 | 175.67 | 179.20 | 170.50 | 172.96 | 172.96 | 9,411,188 |
| 2026-05-14 | 180.61 | 182.38 | 175.00 | 175.00 | 175.00 | 8,375,551 |
| 2026-05-13 | 170.00 | 181.45 | 170.00 | 180.56 | 180.56 | 15,134,607 |
| 2026-05-12 | 183.00 | 184.00 | 178.11 | 179.43 | 179.43 | 7,030,867 |
| 2026-05-11 | 180.33 | 185.96 | 179.52 | 182.72 | 182.72 | 11,441,605 |
| 2026-05-08 | 178.90 | 179.45 | 176.69 | 178.30 | 178.30 | 8,366,618 |
| 2026-05-07 | 181.40 | 181.45 | 176.80 | 181.06 | 181.06 | 11,147,540 |
| 2026-05-06 | 185.31 | 188.88 | 181.05 | 181.45 | 181.45 | 14,028,512 |
| 2026-04-30 | 180.17 | 185.00 | 179.52 | 182.90 | 182.90 | 8,420,000 |
| 2026-04-29 | 180.51 | 182.44 | 176.68 | 182.37 | 182.37 | 8,755,857 |
| 2026-04-28 | 183.35 | 186.68 | 181.10 | 182.09 | 182.09 | 8,521,707 |
| 2026-04-27 | 180.52 | 187.99 | 178.09 | 185.49 | 185.49 | 13,396,171 |
| 2026-04-24 | 176.00 | 180.66 | 173.10 | 178.65 | 178.65 | 8,537,882 |
| 2026-04-23 | 178.01 | 180.98 | 175.05 | 176.78 | 176.78 | 8,383,196 |
| 2026-04-22 | 175.00 | 179.55 | 174.60 | 178.32 | 178.32 | 9,043,045 |
| 2026-04-21 | 175.12 | 175.93 | 172.00 | 174.33 | 174.33 | 6,682,525 |
| 2026-04-20 | 170.95 | 177.70 | 170.37 | 177.37 | 177.37 | 10,345,774 |
← NewerPage 2 of 2 · 120 trading days
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.