Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	170.39	171.99	169.39	170.93	170.93	5,509,121
2026-04-16	171.00	171.90	168.40	170.98	170.98	7,019,121
2026-04-15	170.64	174.40	169.01	170.48	170.48	8,659,840
2026-04-14	170.70	171.25	167.68	169.77	169.77	6,507,377
2026-04-13	170.01	171.75	168.20	168.83	168.83	7,390,742
2026-04-10	170.00	176.18	169.20	170.02	170.02	12,946,324
2026-04-09	157.00	161.27	155.95	160.37	160.37	6,758,483
2026-04-08	151.61	159.83	151.20	159.83	159.83	9,207,571
2026-04-07	149.05	151.70	147.70	147.95	147.95	3,297,120
2026-04-03	149.80	151.00	148.41	149.14	149.14	2,752,805
2026-04-02	152.01	152.96	148.80	149.31	149.31	3,316,947
2026-04-01	156.18	156.21	151.73	153.00	153.00	4,751,983
2026-03-31	149.28	156.66	148.80	152.23	152.23	7,766,822
2026-03-30	149.00	150.48	147.88	149.45	149.45	2,948,418
2026-03-27	148.54	153.37	146.60	151.83	151.83	4,551,667
2026-03-26	153.69	153.69	149.10	149.65	149.65	3,173,889
2026-03-25	151.00	154.49	149.99	153.89	153.89	5,311,143
2026-03-24	148.34	149.99	145.45	149.99	149.99	5,101,738
2026-03-23	153.95	153.95	145.60	145.92	145.92	6,857,140
2026-03-20	160.90	161.87	156.08	156.08	156.08	4,338,297
2026-03-19	163.05	164.60	160.00	160.90	160.90	5,202,694
2026-03-18	165.46	167.49	165.02	166.75	166.75	2,862,926
2026-03-17	169.88	170.10	165.18	165.46	165.46	3,128,896
2026-03-16	166.00	169.29	164.05	169.00	169.00	3,847,885
2026-03-13	167.54	169.50	166.66	167.21	167.21	3,525,553
2026-03-12	172.70	173.66	169.00	169.73	169.73	4,117,680
2026-03-11	174.71	175.71	172.41	173.39	173.39	4,687,320
2026-03-10	179.80	180.37	175.01	175.56	175.56	6,313,318
2026-03-09	169.50	175.80	167.00	175.28	175.28	7,965,057
2026-03-06	166.00	168.99	165.85	168.49	168.49	2,823,718
2026-03-05	168.30	168.90	165.88	166.86	166.86	4,018,699
2026-03-04	164.77	167.50	164.06	165.20	165.20	4,331,765
2026-03-03	175.58	177.35	165.00	165.48	165.48	9,149,057
2026-03-02	175.00	177.37	173.72	175.59	175.59	6,051,955
2026-02-27	180.50	181.77	179.10	179.97	179.97	5,452,770
2026-02-26	180.18	184.12	180.18	182.68	182.68	5,432,721
2026-02-25	184.65	185.30	180.93	182.35	182.35	4,500,382
2026-02-24	187.48	187.58	183.68	184.62	184.62	3,729,967
2026-02-13	185.00	186.68	184.10	184.35	184.35	4,621,002
2026-02-12	182.02	186.64	182.02	186.40	186.40	6,335,801
2026-02-11	181.60	184.30	181.18	181.77	181.77	2,928,186
2026-02-10	181.98	184.81	181.10	182.65	182.65	3,795,006
2026-02-09	182.00	182.57	180.00	182.28	181.98	4,803,993
2026-02-06	178.49	181.40	177.49	178.97	178.68	4,190,035
2026-02-05	180.00	181.50	178.31	180.51	180.21	3,749,258
2026-02-04	183.92	184.39	180.40	182.52	182.22	5,477,293
2026-02-03	184.78	185.80	182.35	185.77	185.77	6,356,919
2026-02-02	190.50	190.50	182.00	182.65	182.65	11,160,060
2026-01-30	191.00	195.00	185.11	191.32	191.32	11,979,717
2026-01-29	200.50	202.59	191.23	191.31	191.31	13,578,051
2026-01-28	204.00	209.81	200.20	201.51	201.51	17,353,481
2026-01-27	190.65	202.88	190.38	200.06	200.06	21,447,809
2026-01-26	191.45	193.36	186.50	186.78	186.78	8,587,268
2026-01-23	193.63	194.50	189.50	191.50	191.50	10,165,708
2026-01-22	198.00	200.00	192.80	194.11	194.11	12,844,799
2026-01-21	185.90	195.97	185.48	195.01	195.01	15,565,459
2026-01-20	187.50	192.65	187.18	187.57	187.57	7,483,020
2026-01-19	193.00	193.50	188.00	188.58	188.58	8,287,833
2026-01-16	194.18	194.50	190.38	192.50	192.50	10,132,330
2026-01-15	191.12	195.79	188.31	191.69	191.69	9,132,080

← NewerPage 3 of 21 · 1,214 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.