Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 186.06 | 198.32 | 186.06 | 191.79 | 191.79 | 15,629,218 |
| 2026-01-13 | 197.70 | 197.70 | 185.10 | 186.00 | 186.00 | 15,120,095 |
| 2026-01-12 | 187.72 | 197.00 | 185.60 | 197.00 | 197.00 | 16,003,005 |
| 2026-01-09 | 187.01 | 188.10 | 184.11 | 187.44 | 187.44 | 8,638,058 |
| 2026-01-08 | 188.00 | 194.30 | 187.09 | 188.87 | 188.87 | 8,955,508 |
| 2026-01-07 | 188.00 | 190.87 | 186.00 | 187.56 | 187.56 | 9,750,041 |
| 2026-01-06 | 186.50 | 189.73 | 183.88 | 188.00 | 188.00 | 11,551,635 |
| 2026-01-05 | 179.10 | 186.13 | 179.09 | 186.12 | 186.12 | 11,494,797 |
| 2025-12-31 | 180.00 | 181.50 | 176.52 | 178.28 | 178.28 | 6,857,522 |
| 2025-12-30 | 175.40 | 179.77 | 175.01 | 178.75 | 178.75 | 7,259,591 |
| 2025-12-29 | 175.85 | 179.82 | 175.53 | 176.31 | 176.31 | 5,617,546 |
| 2025-12-26 | 178.00 | 178.54 | 175.80 | 176.56 | 176.56 | 4,861,415 |
| 2025-12-25 | 179.49 | 179.51 | 177.73 | 178.77 | 178.77 | 4,476,473 |
| 2025-12-24 | 175.30 | 179.33 | 174.50 | 178.51 | 178.51 | 6,180,550 |
| 2025-12-23 | 175.68 | 177.74 | 174.26 | 175.30 | 175.30 | 4,827,590 |
| 2025-12-22 | 173.66 | 176.97 | 173.66 | 175.66 | 175.66 | 4,788,750 |
| 2025-12-19 | 174.07 | 174.97 | 172.70 | 173.10 | 173.10 | 3,893,670 |
| 2025-12-18 | 174.04 | 176.14 | 173.35 | 173.38 | 173.38 | 4,499,692 |
| 2025-12-17 | 173.50 | 177.17 | 173.30 | 176.99 | 176.99 | 5,614,398 |
| 2025-12-16 | 179.83 | 180.60 | 172.99 | 173.65 | 173.65 | 7,836,436 |
| 2025-12-15 | 183.72 | 185.33 | 180.00 | 180.15 | 180.15 | 9,522,134 |
| 2025-12-12 | 180.12 | 189.63 | 179.00 | 185.50 | 185.50 | 21,419,476 |
| 2025-12-11 | 182.81 | 185.49 | 180.10 | 181.39 | 181.39 | 8,317,551 |
| 2025-12-10 | 179.80 | 182.97 | 177.10 | 182.74 | 182.74 | 8,253,484 |
| 2025-12-09 | 181.34 | 186.90 | 180.88 | 181.51 | 181.51 | 10,139,128 |
| 2025-12-08 | 180.88 | 182.00 | 179.47 | 180.51 | 180.51 | 7,908,756 |
| 2025-12-05 | 181.50 | 181.80 | 177.60 | 180.25 | 180.25 | 5,877,582 |
| 2025-12-04 | 179.10 | 181.88 | 177.00 | 181.41 | 181.41 | 7,200,706 |
| 2025-12-03 | 185.00 | 186.80 | 179.66 | 180.26 | 180.26 | 9,839,892 |
| 2025-12-02 | 188.00 | 192.86 | 185.88 | 186.00 | 186.00 | 10,994,432 |
| 2025-12-01 | 184.90 | 191.39 | 180.60 | 189.77 | 189.77 | 17,313,365 |
| 2025-11-28 | 178.79 | 183.51 | 177.80 | 182.96 | 182.96 | 9,908,624 |
| 2025-11-27 | 181.65 | 185.38 | 179.18 | 179.65 | 179.65 | 12,829,567 |
| 2025-11-26 | 173.30 | 185.51 | 172.62 | 182.03 | 182.03 | 17,909,192 |
| 2025-11-25 | 172.12 | 177.47 | 171.20 | 174.71 | 174.71 | 12,552,074 |
| 2025-11-24 | 170.00 | 171.83 | 166.30 | 170.34 | 170.34 | 8,675,415 |
| 2025-11-21 | 165.01 | 173.61 | 164.99 | 169.01 | 169.01 | 9,939,354 |
| 2025-11-20 | 176.00 | 177.00 | 168.43 | 168.67 | 168.67 | 8,639,591 |
| 2025-11-19 | 170.85 | 178.95 | 169.60 | 173.64 | 173.64 | 12,903,810 |
| 2025-11-18 | 165.43 | 172.30 | 165.20 | 169.61 | 169.61 | 9,838,658 |
| 2025-11-17 | 165.95 | 167.89 | 165.00 | 166.09 | 166.09 | 4,819,873 |
| 2025-11-14 | 169.00 | 169.99 | 166.66 | 166.66 | 166.66 | 5,540,654 |
| 2025-11-13 | 168.00 | 171.60 | 167.00 | 171.04 | 171.04 | 6,658,576 |
| 2025-11-12 | 167.45 | 171.20 | 165.96 | 167.59 | 167.59 | 6,978,628 |
| 2025-11-11 | 171.30 | 172.87 | 167.11 | 167.44 | 167.44 | 5,710,980 |
| 2025-11-10 | 173.33 | 174.78 | 168.30 | 171.02 | 171.02 | 7,045,885 |
| 2025-11-07 | 173.01 | 175.40 | 171.30 | 173.35 | 173.35 | 5,009,556 |
| 2025-11-06 | 173.43 | 175.41 | 172.80 | 175.00 | 175.00 | 6,759,127 |
| 2025-11-05 | 169.00 | 173.88 | 168.80 | 172.79 | 172.79 | 8,076,142 |
| 2025-11-04 | 178.50 | 179.60 | 173.52 | 174.80 | 174.80 | 6,964,332 |
| 2025-11-03 | 181.50 | 181.50 | 176.01 | 178.86 | 178.86 | 8,165,929 |
| 2025-10-31 | 184.00 | 186.00 | 181.04 | 181.45 | 181.45 | 8,461,357 |
| 2025-10-30 | 192.00 | 192.15 | 185.01 | 185.12 | 185.12 | 10,762,461 |
| 2025-10-29 | 191.40 | 192.74 | 189.00 | 191.99 | 191.99 | 10,029,241 |
| 2025-10-28 | 196.00 | 199.80 | 192.00 | 192.78 | 192.78 | 12,394,907 |
| 2025-10-27 | 197.99 | 198.50 | 190.61 | 194.16 | 194.16 | 12,105,202 |
| 2025-10-24 | 189.50 | 194.18 | 189.12 | 194.00 | 194.00 | 9,056,892 |
| 2025-10-23 | 188.72 | 188.76 | 184.17 | 187.70 | 187.70 | 5,393,736 |
| 2025-10-22 | 187.95 | 191.68 | 186.36 | 189.43 | 189.43 | 6,592,126 |
| 2025-10-21 | 185.90 | 190.86 | 185.30 | 189.71 | 189.71 | 8,447,740 |
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.