Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 133.00 | 134.00 | 125.80 | 126.74 | 126.74 | 24,986,897 |
| 2025-01-15 | 124.00 | 137.68 | 123.20 | 134.67 | 134.67 | 30,290,130 |
| 2025-01-14 | 121.80 | 126.98 | 119.23 | 125.16 | 125.16 | 25,180,501 |
| 2025-01-13 | 126.48 | 127.99 | 120.04 | 121.00 | 121.00 | 17,407,000 |
| 2025-01-10 | 127.51 | 131.30 | 125.28 | 127.00 | 127.00 | 21,550,647 |
| 2025-01-09 | 123.74 | 130.54 | 122.33 | 128.68 | 128.68 | 26,921,929 |
| 2025-01-08 | 110.00 | 118.67 | 109.70 | 118.67 | 118.67 | 16,743,489 |
| 2025-01-07 | 99.000 | 107.88 | 98.800 | 107.88 | 107.88 | 12,396,855 |
| 2025-01-06 | 98.010 | 101.10 | 96.500 | 98.070 | 98.070 | 10,716,171 |
| 2025-01-03 | 103.81 | 105.00 | 98.960 | 99.490 | 99.490 | 11,131,284 |
| 2025-01-02 | 110.05 | 110.20 | 101.51 | 102.78 | 102.78 | 13,859,129 |
| 2024-12-31 | 115.03 | 115.80 | 109.80 | 110.06 | 110.06 | 11,798,154 |
| 2024-12-30 | 113.50 | 119.50 | 110.88 | 115.95 | 115.95 | 16,183,466 |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | 115.48 | 21,718,663 |
| 2024-12-26 | 104.00 | 115.28 | 103.98 | 115.28 | 115.28 | 18,904,469 |
| 2024-12-25 | 105.43 | 108.00 | 103.10 | 104.80 | 104.80 | 13,312,886 |
| 2024-12-24 | 108.40 | 111.68 | 105.55 | 108.70 | 108.70 | 18,299,398 |
| 2024-12-23 | 113.00 | 113.00 | 104.67 | 107.00 | 107.00 | 23,590,385 |
| 2024-12-20 | 101.00 | 111.67 | 99.840 | 111.67 | 111.67 | 20,749,158 |
| 2024-12-19 | 90.990 | 101.52 | 90.990 | 101.52 | 101.52 | 20,003,692 |
| 2024-12-18 | 85.010 | 93.200 | 84.330 | 92.290 | 92.290 | 12,284,000 |
| 2024-12-17 | 87.330 | 88.360 | 84.720 | 84.800 | 84.800 | 8,824,578 |
| 2024-12-16 | 94.140 | 94.960 | 87.630 | 88.100 | 88.100 | 13,315,925 |
| 2024-12-13 | 90.810 | 94.500 | 90.810 | 92.310 | 92.310 | 13,510,204 |
| 2024-12-12 | 92.860 | 93.190 | 89.610 | 91.900 | 91.900 | 12,128,455 |
| 2024-12-11 | 85.190 | 93.940 | 85.050 | 93.930 | 93.930 | 19,845,453 |
| 2024-12-10 | 86.200 | 86.600 | 84.200 | 85.400 | 85.400 | 6,721,850 |
| 2024-12-09 | 84.060 | 84.890 | 82.870 | 83.790 | 83.790 | 3,344,110 |
| 2024-12-06 | 84.010 | 85.480 | 82.820 | 84.530 | 84.530 | 4,824,522 |
| 2024-12-05 | 83.040 | 85.420 | 82.360 | 84.300 | 84.300 | 5,132,340 |
| 2024-12-04 | 85.900 | 87.590 | 83.830 | 84.160 | 84.160 | 7,413,941 |
| 2024-12-03 | 84.200 | 84.690 | 82.700 | 83.670 | 83.670 | 3,594,436 |
| 2024-12-02 | 84.980 | 84.990 | 83.570 | 84.110 | 84.110 | 4,429,243 |
| 2024-11-29 | 82.600 | 85.300 | 82.000 | 84.290 | 84.290 | 5,306,811 |
| 2024-11-28 | 82.120 | 85.620 | 81.880 | 83.380 | 83.380 | 6,408,989 |
| 2024-11-27 | 80.250 | 82.350 | 78.870 | 82.110 | 82.110 | 3,722,049 |
| 2024-11-26 | 81.000 | 81.810 | 80.100 | 80.350 | 80.350 | 2,643,248 |
| 2024-11-25 | 81.750 | 82.400 | 79.600 | 81.110 | 81.110 | 4,716,206 |
| 2024-11-22 | 84.790 | 86.240 | 81.750 | 81.750 | 81.750 | 5,555,700 |
| 2024-11-21 | 84.200 | 85.500 | 83.770 | 84.530 | 84.530 | 3,575,700 |
| 2024-11-20 | 84.500 | 85.260 | 83.450 | 84.640 | 84.640 | 3,896,499 |
| 2024-11-19 | 82.280 | 84.880 | 81.900 | 84.450 | 84.450 | 6,446,155 |
| 2024-11-18 | 84.500 | 85.200 | 80.670 | 81.410 | 81.410 | 8,046,805 |
| 2024-11-15 | 87.400 | 89.110 | 84.800 | 84.800 | 84.800 | 7,641,721 |
| 2024-11-14 | 91.600 | 94.300 | 88.100 | 88.450 | 88.450 | 7,488,008 |
| 2024-11-13 | 91.550 | 92.500 | 89.200 | 92.500 | 92.500 | 7,270,070 |
| 2024-11-12 | 93.160 | 95.200 | 90.880 | 92.400 | 92.400 | 10,448,595 |
| 2024-11-11 | 89.690 | 93.670 | 89.310 | 92.180 | 92.180 | 11,396,556 |
| 2024-11-08 | 91.420 | 93.180 | 89.410 | 89.690 | 89.690 | 9,325,773 |
| 2024-11-07 | 89.790 | 91.630 | 88.770 | 90.420 | 90.420 | 7,442,984 |
| 2024-11-06 | 91.600 | 92.600 | 88.800 | 89.770 | 89.770 | 10,538,394 |
| 2024-11-05 | 86.330 | 91.380 | 85.880 | 90.590 | 90.590 | 11,410,200 |
| 2024-11-04 | 85.250 | 87.250 | 85.030 | 86.110 | 86.110 | 5,040,114 |
| 2024-11-01 | 87.500 | 89.100 | 85.200 | 85.370 | 85.370 | 9,820,241 |
| 2024-10-31 | 88.810 | 90.700 | 87.700 | 88.380 | 88.380 | 12,219,494 |
| 2024-10-30 | 87.800 | 91.200 | 87.370 | 89.590 | 89.590 | 10,845,030 |
| 2024-10-29 | 87.150 | 91.500 | 87.150 | 88.050 | 88.050 | 11,237,637 |
| 2024-10-28 | 88.150 | 89.540 | 86.950 | 88.970 | 88.970 | 9,844,398 |
| 2024-10-25 | 90.420 | 90.880 | 87.900 | 89.090 | 89.090 | 10,418,127 |
| 2024-10-24 | 89.000 | 91.620 | 88.500 | 90.030 | 90.030 | 11,831,592 |
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.