Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 162.50 | 163.50 | 159.20 | 162.52 | 162.52 | 8,894,144 |
| 2025-04-18 | 163.27 | 167.95 | 162.53 | 163.91 | 163.91 | 10,022,428 |
| 2025-04-17 | 153.08 | 169.00 | 152.01 | 164.01 | 164.01 | 17,264,497 |
| 2025-04-16 | 157.50 | 158.00 | 153.00 | 154.05 | 154.05 | 12,217,519 |
| 2025-04-15 | 155.15 | 156.30 | 151.57 | 153.15 | 153.15 | 8,710,343 |
| 2025-04-14 | 151.13 | 157.96 | 147.87 | 157.00 | 157.00 | 14,733,373 |
| 2025-04-11 | 142.03 | 152.95 | 141.56 | 148.90 | 148.90 | 13,283,650 |
| 2025-04-10 | 143.50 | 147.84 | 141.56 | 143.88 | 143.88 | 12,383,882 |
| 2025-04-09 | 126.00 | 142.40 | 122.80 | 139.45 | 139.45 | 16,348,620 |
| 2025-04-08 | 141.00 | 146.70 | 132.32 | 134.55 | 134.55 | 14,943,931 |
| 2025-04-07 | 150.11 | 155.95 | 147.02 | 147.02 | 147.02 | 7,784,095 |
| 2025-04-03 | 164.70 | 167.90 | 160.56 | 163.36 | 163.36 | 9,111,242 |
| 2025-04-02 | 167.99 | 169.49 | 166.51 | 167.90 | 167.90 | 7,007,792 |
| 2025-04-01 | 173.88 | 174.80 | 166.35 | 168.38 | 168.38 | 14,126,198 |
| 2025-03-31 | 162.10 | 173.99 | 159.10 | 173.30 | 173.30 | 17,679,517 |
| 2025-03-28 | 163.51 | 168.90 | 162.58 | 164.88 | 164.88 | 11,484,692 |
| 2025-03-27 | 160.48 | 165.80 | 158.30 | 163.19 | 163.19 | 10,064,569 |
| 2025-03-26 | 160.52 | 166.00 | 160.31 | 161.25 | 161.25 | 8,585,438 |
| 2025-03-25 | 166.10 | 168.90 | 159.97 | 160.52 | 160.52 | 9,095,035 |
| 2025-03-24 | 162.20 | 167.50 | 161.50 | 166.10 | 166.10 | 13,091,054 |
| 2025-03-21 | 167.00 | 168.98 | 159.30 | 160.50 | 160.50 | 12,133,121 |
| 2025-03-20 | 169.39 | 174.02 | 166.11 | 169.30 | 169.30 | 13,323,084 |
| 2025-03-19 | 166.00 | 176.22 | 166.00 | 169.38 | 169.38 | 17,644,548 |
| 2025-03-18 | 164.83 | 171.50 | 160.48 | 168.37 | 168.37 | 16,703,061 |
| 2025-03-17 | 164.48 | 165.00 | 162.01 | 163.25 | 163.25 | 6,324,969 |
| 2025-03-14 | 155.15 | 164.48 | 155.05 | 163.60 | 163.60 | 13,920,801 |
| 2025-03-13 | 161.54 | 162.28 | 154.92 | 155.67 | 155.67 | 10,610,871 |
| 2025-03-12 | 164.00 | 166.28 | 161.88 | 162.58 | 162.58 | 9,879,144 |
| 2025-03-11 | 161.00 | 167.94 | 160.00 | 162.63 | 162.63 | 8,655,479 |
| 2025-03-10 | 162.99 | 167.67 | 162.51 | 164.02 | 164.02 | 9,673,066 |
| 2025-03-07 | 164.96 | 166.61 | 159.61 | 161.70 | 161.70 | 10,471,475 |
| 2025-03-06 | 165.00 | 169.88 | 163.66 | 166.67 | 166.67 | 12,713,581 |
| 2025-03-05 | 165.00 | 166.20 | 161.70 | 164.75 | 164.75 | 9,936,995 |
| 2025-03-04 | 160.50 | 168.00 | 160.15 | 165.00 | 165.00 | 13,802,425 |
| 2025-03-03 | 160.20 | 165.25 | 157.09 | 163.68 | 163.68 | 14,093,286 |
| 2025-02-28 | 169.00 | 171.35 | 157.28 | 158.00 | 158.00 | 15,592,521 |
| 2025-02-27 | 172.49 | 173.70 | 165.10 | 169.90 | 169.90 | 13,256,442 |
| 2025-02-26 | 170.00 | 177.85 | 168.02 | 172.50 | 172.50 | 15,975,247 |
| 2025-02-25 | 165.72 | 176.58 | 165.00 | 169.82 | 169.82 | 15,980,420 |
| 2025-02-24 | 180.95 | 180.95 | 170.00 | 171.80 | 171.80 | 20,535,488 |
| 2025-02-21 | 174.00 | 186.56 | 172.29 | 182.98 | 182.98 | 21,651,630 |
| 2025-02-20 | 175.23 | 180.00 | 172.10 | 176.39 | 176.39 | 19,723,766 |
| 2025-02-19 | 168.85 | 177.57 | 168.51 | 177.00 | 177.00 | 25,967,648 |
| 2025-02-18 | 169.00 | 172.01 | 165.67 | 166.50 | 166.50 | 14,209,623 |
| 2025-02-17 | 167.79 | 175.03 | 167.79 | 172.85 | 172.85 | 17,025,261 |
| 2025-02-14 | 169.44 | 172.90 | 167.20 | 169.36 | 169.36 | 16,895,567 |
| 2025-02-13 | 181.00 | 181.00 | 167.80 | 169.96 | 169.96 | 26,500,026 |
| 2025-02-12 | 180.10 | 189.69 | 174.80 | 185.02 | 185.02 | 22,397,349 |
| 2025-02-11 | 188.20 | 193.00 | 182.83 | 185.55 | 185.55 | 19,905,496 |
| 2025-02-10 | 184.00 | 194.68 | 181.19 | 193.19 | 193.19 | 22,488,618 |
| 2025-02-07 | 193.99 | 199.90 | 180.20 | 186.79 | 186.79 | 32,087,013 |
| 2025-02-06 | 163.14 | 186.52 | 162.03 | 186.52 | 186.52 | 19,760,678 |
| 2025-02-05 | 169.00 | 180.93 | 155.63 | 169.56 | 169.56 | 25,035,529 |
| 2025-01-27 | 154.91 | 168.60 | 152.00 | 164.50 | 164.50 | 17,987,744 |
| 2025-01-24 | 149.10 | 161.00 | 147.00 | 157.26 | 157.26 | 20,635,681 |
| 2025-01-23 | 154.33 | 156.40 | 147.97 | 151.16 | 151.16 | 17,612,757 |
| 2025-01-22 | 153.20 | 158.16 | 150.10 | 153.43 | 153.43 | 21,377,410 |
| 2025-01-21 | 146.90 | 158.13 | 139.68 | 158.13 | 158.13 | 28,167,757 |
| 2025-01-20 | 142.54 | 148.84 | 140.84 | 144.00 | 144.00 | 25,585,700 |
| 2025-01-17 | 125.80 | 139.41 | 125.50 | 139.41 | 139.41 | 21,524,232 |
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.