Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 186.36 | 188.55 | 184.00 | 185.60 | 185.60 | 8,355,059 |
| 2025-10-17 | 190.67 | 191.94 | 183.70 | 183.76 | 183.76 | 9,250,590 |
| 2025-10-16 | 193.38 | 196.68 | 190.95 | 192.03 | 192.03 | 8,483,230 |
| 2025-10-15 | 195.31 | 197.50 | 186.10 | 194.35 | 194.35 | 15,915,566 |
| 2025-10-14 | 208.50 | 209.95 | 195.00 | 195.25 | 195.25 | 11,294,764 |
| 2025-10-13 | 197.00 | 205.82 | 197.00 | 204.72 | 204.72 | 9,606,372 |
| 2025-10-10 | 218.00 | 220.11 | 205.00 | 205.96 | 205.96 | 14,853,384 |
| 2025-10-09 | 226.00 | 226.01 | 218.18 | 222.49 | 222.49 | 14,896,167 |
| 2025-09-30 | 217.01 | 225.58 | 216.02 | 225.55 | 225.55 | 15,370,816 |
| 2025-09-29 | 212.01 | 216.66 | 209.90 | 214.90 | 214.90 | 10,690,979 |
| 2025-09-26 | 224.50 | 224.57 | 211.20 | 212.01 | 212.01 | 19,029,837 |
| 2025-09-25 | 224.10 | 229.55 | 220.30 | 227.35 | 227.35 | 15,240,840 |
| 2025-09-24 | 222.00 | 229.41 | 218.50 | 224.02 | 224.02 | 18,399,869 |
| 2025-09-23 | 228.79 | 232.96 | 219.68 | 224.82 | 224.82 | 18,218,228 |
| 2025-09-22 | 218.50 | 234.44 | 218.50 | 229.89 | 229.89 | 21,382,268 |
| 2025-09-19 | 222.92 | 222.92 | 212.34 | 215.28 | 215.28 | 20,497,593 |
| 2025-09-18 | 210.57 | 229.15 | 210.57 | 223.51 | 223.51 | 29,598,031 |
| 2025-09-17 | 209.00 | 214.00 | 206.28 | 208.32 | 208.32 | 11,468,129 |
| 2025-09-16 | 209.00 | 214.88 | 207.66 | 211.00 | 211.00 | 11,053,452 |
| 2025-09-15 | 220.00 | 220.88 | 208.40 | 208.80 | 208.80 | 14,677,946 |
| 2025-09-12 | 210.75 | 221.98 | 207.22 | 215.65 | 215.65 | 18,913,779 |
| 2025-09-11 | 199.88 | 212.44 | 198.52 | 211.79 | 211.79 | 17,930,117 |
| 2025-09-10 | 197.08 | 204.68 | 197.08 | 201.20 | 201.20 | 12,815,957 |
| 2025-09-09 | 201.15 | 204.93 | 196.10 | 197.93 | 197.93 | 11,234,905 |
| 2025-09-08 | 199.50 | 207.72 | 198.00 | 201.16 | 201.16 | 17,483,368 |
| 2025-09-05 | 196.02 | 198.70 | 192.19 | 198.00 | 198.00 | 17,035,909 |
| 2025-09-04 | 206.62 | 209.29 | 191.28 | 194.81 | 194.81 | 18,736,726 |
| 2025-09-03 | 215.12 | 215.94 | 205.53 | 206.57 | 206.57 | 15,550,265 |
| 2025-09-02 | 229.05 | 230.76 | 211.00 | 212.99 | 212.99 | 24,741,615 |
| 2025-09-01 | 249.00 | 249.99 | 225.21 | 233.99 | 233.99 | 26,708,377 |
| 2025-08-29 | 236.80 | 246.65 | 228.10 | 246.30 | 246.30 | 25,146,931 |
| 2025-08-28 | 225.10 | 237.16 | 222.15 | 237.16 | 237.16 | 29,009,159 |
| 2025-08-27 | 200.50 | 215.60 | 199.98 | 215.60 | 215.60 | 14,283,443 |
| 2025-08-26 | 193.20 | 200.88 | 191.18 | 196.00 | 196.00 | 12,034,880 |
| 2025-08-25 | 204.98 | 208.12 | 192.00 | 197.65 | 197.65 | 19,374,028 |
| 2025-08-22 | 185.53 | 196.50 | 185.53 | 196.02 | 196.02 | 15,941,951 |
| 2025-08-21 | 193.08 | 193.82 | 184.51 | 185.94 | 185.94 | 13,652,942 |
| 2025-08-20 | 178.03 | 194.80 | 175.71 | 193.08 | 193.08 | 18,751,516 |
| 2025-08-19 | 181.97 | 189.97 | 179.45 | 180.30 | 180.30 | 14,887,446 |
| 2025-08-18 | 178.24 | 182.65 | 176.67 | 179.10 | 179.10 | 11,471,972 |
| 2025-08-15 | 176.30 | 181.40 | 176.00 | 178.24 | 178.24 | 10,208,339 |
| 2025-08-14 | 174.00 | 185.87 | 173.10 | 177.88 | 177.88 | 16,745,655 |
| 2025-08-13 | 167.67 | 174.93 | 165.82 | 173.00 | 173.00 | 13,181,441 |
| 2025-08-12 | 160.77 | 168.23 | 160.51 | 167.66 | 167.66 | 13,166,732 |
| 2025-08-11 | 156.87 | 161.40 | 156.03 | 160.36 | 160.36 | 6,749,394 |
| 2025-08-08 | 160.85 | 161.10 | 156.50 | 156.70 | 156.70 | 6,505,094 |
| 2025-08-07 | 162.82 | 163.21 | 160.03 | 160.90 | 160.90 | 6,071,503 |
| 2025-08-06 | 162.68 | 165.88 | 159.53 | 163.20 | 163.20 | 7,148,804 |
| 2025-08-05 | 162.96 | 163.63 | 161.48 | 162.00 | 162.00 | 4,120,150 |
| 2025-08-04 | 159.40 | 164.47 | 158.91 | 162.96 | 162.96 | 6,402,884 |
| 2025-08-01 | 161.07 | 162.28 | 158.56 | 159.90 | 159.90 | 5,023,694 |
| 2025-07-31 | 164.03 | 166.60 | 160.68 | 162.00 | 162.00 | 9,093,636 |
| 2025-07-30 | 165.50 | 170.00 | 164.22 | 165.95 | 165.95 | 8,697,692 |
| 2025-07-29 | 162.84 | 168.50 | 161.70 | 167.00 | 167.00 | 9,988,941 |
| 2025-07-28 | 163.50 | 164.03 | 161.46 | 162.83 | 162.83 | 7,746,250 |
| 2025-07-25 | 159.88 | 164.44 | 159.06 | 163.36 | 163.36 | 9,292,430 |
| 2025-07-24 | 158.00 | 160.58 | 157.10 | 159.88 | 159.88 | 8,472,347 |
| 2025-07-23 | 157.70 | 160.25 | 156.47 | 157.88 | 157.88 | 7,305,345 |
| 2025-07-22 | 160.35 | 162.86 | 157.76 | 158.40 | 158.40 | 11,006,960 |
| 2025-07-21 | 152.65 | 165.58 | 152.10 | 161.95 | 161.95 | 19,196,290 |
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.