Fuzhou Rockchip Electronics Co Ltd historical data

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

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

← NewerPage 4 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.