Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	112.10	113.98	107.00	107.37	106.10	1,829,148
2022-01-26	109.55	112.55	107.56	111.22	109.90	2,333,525
2022-01-25	113.00	113.63	107.70	107.72	106.44	1,913,720
2022-01-24	111.28	114.13	110.66	113.58	112.23	1,728,763
2022-01-21	113.85	113.85	108.88	112.10	110.77	2,316,800
2022-01-20	115.00	117.78	113.30	113.91	112.56	2,569,202
2022-01-19	115.58	116.80	114.10	115.22	113.86	1,912,859
2022-01-18	113.00	118.34	110.20	117.17	115.78	3,360,191
2022-01-17	113.01	115.26	111.79	112.59	111.26	2,043,044
2022-01-14	112.44	115.24	112.40	113.00	111.66	1,577,591
2022-01-13	115.61	116.58	111.48	113.27	111.93	1,844,573
2022-01-12	114.95	115.42	112.13	115.00	113.64	2,229,838
2022-01-11	116.26	116.37	112.98	113.65	112.30	2,000,351
2022-01-10	117.99	118.13	114.55	116.53	115.15	1,890,190
2022-01-07	120.31	121.50	114.82	118.29	116.89	3,451,091
2022-01-06	121.28	123.96	118.50	120.31	118.88	2,541,463
2022-01-05	129.50	129.94	120.50	122.06	120.61	3,008,089
2022-01-04	137.16	137.38	128.41	130.50	128.95	2,822,393
2021-12-31	140.50	141.69	136.18	136.90	135.28	2,089,400
2021-12-30	134.04	142.63	133.00	141.63	139.95	3,115,448
2021-12-29	137.08	139.00	131.58	133.30	131.72	2,393,597
2021-12-28	138.00	143.37	137.10	138.06	136.42	1,780,338
2021-12-27	137.20	142.90	136.30	137.86	136.23	1,521,780
2021-12-24	137.62	145.98	136.11	139.46	137.81	2,876,774
2021-12-23	136.03	137.50	133.50	137.27	135.64	1,703,717
2021-12-22	132.02	139.39	131.80	136.15	134.54	2,702,149
2021-12-21	132.00	133.98	130.81	131.44	129.88	1,764,800
2021-12-20	132.99	133.54	129.60	132.20	130.63	2,259,207
2021-12-17	139.80	139.88	132.58	134.22	132.63	2,914,617
2021-12-16	142.10	143.28	139.00	139.75	138.09	1,627,027
2021-12-15	147.15	147.15	140.91	141.08	139.41	2,272,765
2021-12-14	148.01	148.01	144.79	146.24	144.51	2,573,945
2021-12-13	142.50	149.10	140.50	148.64	146.88	3,879,368
2021-12-10	139.19	144.02	137.00	142.84	141.15	3,257,163
2021-12-09	142.44	142.44	136.87	140.21	138.55	2,816,736
2021-12-08	140.00	145.50	140.00	141.59	139.91	3,853,062
2021-12-07	147.25	149.00	137.02	138.63	136.99	4,211,846
2021-12-06	148.10	151.20	146.60	147.15	145.41	2,513,888
2021-12-03	144.42	150.29	143.50	149.15	147.38	3,476,941
2021-12-02	145.77	147.48	143.35	143.88	142.18	2,526,823
2021-12-01	147.05	151.35	145.33	146.77	145.03	3,330,858
2021-11-30	153.90	156.07	145.92	147.06	145.32	4,319,018
2021-11-29	147.98	153.44	147.00	152.42	150.61	2,569,419
2021-11-26	151.53	153.88	149.01	150.37	148.59	2,288,273
2021-11-25	150.00	157.39	146.41	152.94	151.13	3,811,871
2021-11-24	151.00	159.00	148.60	152.50	150.69	4,835,360
2021-11-23	154.80	159.50	147.81	150.45	148.67	5,404,353
2021-11-22	144.00	158.62	141.77	158.62	156.74	6,665,587
2021-11-19	137.28	147.00	133.56	144.20	142.49	5,106,841
2021-11-18	139.00	140.08	136.00	137.06	135.44	4,846,667
2021-11-17	136.45	139.00	133.00	139.00	137.35	4,783,472
2021-11-16	128.43	139.10	128.30	136.45	134.83	6,334,768
2021-11-15	136.00	136.49	128.60	129.18	127.65	5,541,603
2021-11-12	133.98	139.50	130.93	133.45	131.87	9,476,070
2021-11-11	118.40	131.44	118.02	131.44	129.88	6,293,362
2021-11-10	112.17	121.64	111.20	119.49	118.07	7,316,829
2021-11-09	114.80	115.20	109.00	112.41	111.08	5,657,583
2021-11-08	119.69	119.69	112.31	115.43	114.06	6,535,084
2021-11-05	116.33	122.98	116.33	120.91	119.48	6,739,467
2021-11-04	115.92	119.50	113.36	114.61	113.25	4,630,960

← NewerPage 20 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.