Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	151.85	161.97	151.72	153.78	153.78	17,213,100
2025-07-17	153.83	154.50	149.30	150.99	150.99	11,285,504
2025-07-16	156.10	157.50	153.50	153.81	153.81	6,922,925
2025-07-15	154.00	155.33	152.53	155.09	155.09	7,446,162
2025-07-14	149.98	157.00	149.50	154.10	154.10	8,234,460
2025-07-11	147.26	151.01	146.57	150.09	150.09	6,793,741
2025-07-10	148.57	150.32	146.41	147.15	147.15	5,968,997
2025-07-09	150.69	152.30	147.73	148.30	148.30	8,187,102
2025-07-08	159.50	159.50	151.00	152.10	152.10	13,097,398
2025-07-07	151.00	152.68	149.80	152.33	152.33	4,968,376
2025-07-04	147.30	153.88	145.71	150.74	150.74	7,850,727
2025-07-03	145.20	148.50	145.01	147.54	147.54	5,405,494
2025-07-02	151.50	152.03	144.66	145.72	145.72	9,544,421
2025-07-01	151.00	156.12	150.98	152.53	152.53	5,846,889
2025-06-30	151.86	152.57	150.60	151.86	151.86	6,111,636
2025-06-27	151.38	154.99	148.80	151.86	151.86	7,607,478
2025-06-26	153.31	153.59	150.71	151.21	151.21	7,448,494
2025-06-25	149.26	155.59	147.51	153.68	153.68	13,991,267
2025-06-24	142.70	147.40	142.43	146.41	146.41	8,427,815
2025-06-23	141.01	143.60	140.00	142.71	142.71	6,503,746
2025-06-20	141.80	143.08	140.60	142.91	142.91	4,745,245
2025-06-19	142.02	147.40	141.20	142.79	142.79	8,194,653
2025-06-18	141.46	142.60	140.05	142.40	142.40	4,570,468
2025-06-17	142.02	144.08	141.26	141.80	141.80	3,657,696
2025-06-16	141.71	143.15	141.16	141.79	141.79	3,738,559
2025-06-13	142.14	143.50	141.62	142.70	142.70	4,866,823
2025-06-12	143.95	145.50	142.76	143.02	143.02	3,944,534
2025-06-11	143.93	145.69	143.35	143.95	143.95	4,210,957
2025-06-10	148.52	149.17	142.11	143.79	143.79	8,559,448
2025-06-09	148.00	151.85	147.22	149.60	149.60	6,740,578
2025-06-06	147.51	150.13	146.00	149.16	149.16	7,150,176
2025-06-05	145.00	149.80	144.68	147.48	147.48	7,718,906
2025-06-04	144.94	145.91	143.89	144.33	144.33	4,029,049
2025-06-03	142.86	147.58	141.60	144.80	144.80	5,182,264
2025-05-30	145.93	145.93	143.60	144.30	144.30	4,114,144
2025-05-29	144.40	147.97	144.07	146.56	146.56	6,356,441
2025-05-28	144.87	145.83	142.82	143.83	143.83	4,562,287
2025-05-27	148.28	148.30	144.48	145.06	145.06	4,911,844
2025-05-26	148.00	148.69	147.00	148.27	148.27	4,702,705
2025-05-23	149.10	150.30	146.83	147.36	147.36	8,292,004
2025-05-22	150.01	153.38	150.01	150.95	150.95	6,094,263
2025-05-21	154.57	154.72	149.87	150.83	150.83	14,524,543
2025-05-20	162.00	162.70	159.81	162.32	162.32	5,583,849
2025-05-19	160.00	163.95	159.50	163.05	163.05	7,561,540
2025-05-16	162.87	163.20	161.41	161.76	161.76	4,550,726
2025-05-15	164.01	165.80	162.28	162.38	162.38	5,915,631
2025-05-14	165.50	169.22	164.04	164.99	164.99	7,916,964
2025-05-13	169.69	172.88	166.30	167.10	167.10	9,456,156
2025-05-12	167.50	168.60	165.60	167.55	167.55	7,685,599
2025-05-09	167.50	170.00	164.53	166.04	166.04	7,656,628
2025-05-08	171.71	172.80	167.77	168.56	168.56	9,526,532
2025-05-07	173.10	174.98	170.89	172.61	172.61	11,033,143
2025-05-06	174.50	174.50	170.10	172.12	172.12	15,794,468
2025-04-30	155.80	170.47	154.63	170.47	170.47	16,595,590
2025-04-29	153.20	156.50	152.15	154.97	154.97	6,797,692
2025-04-28	153.99	155.99	153.28	153.89	153.89	5,549,318
2025-04-25	155.70	155.95	151.69	153.51	153.51	6,961,833
2025-04-24	158.02	158.60	153.88	154.22	154.22	8,850,476
2025-04-23	160.00	160.89	157.51	159.38	159.38	9,622,157
2025-04-22	162.20	162.97	158.50	158.86	158.86	7,937,956

← NewerPage 6 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.