Fuzhou Rockchip Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	89.000	91.620	88.500	90.030	90.030	11,831,592
2024-10-23	91.820	96.620	90.010	91.840	91.840	15,870,136
2024-10-22	96.000	96.000	89.610	91.800	91.800	20,295,322
2024-10-21	90.000	96.440	89.050	96.440	96.440	23,772,265
2024-10-18	79.340	87.670	78.250	87.670	87.670	17,157,247
2024-10-17	79.320	82.750	77.010	79.700	79.700	14,426,813
2024-10-16	75.380	78.200	74.460	76.270	76.270	11,739,866
2024-10-15	76.000	82.280	75.170	78.790	78.790	20,377,530
2024-10-14	70.900	74.800	70.500	74.800	74.800	12,383,221
2024-10-11	69.570	71.990	66.790	68.000	68.000	8,037,064
2024-10-10	75.320	76.920	70.000	71.610	71.610	13,586,145
2024-10-09	71.500	78.620	69.250	75.000	75.000	19,464,322
2024-10-08	71.480	71.480	68.230	71.480	71.480	10,227,682
2024-09-30	62.690	64.980	61.190	64.980	64.980	9,465,897
2024-09-27	56.020	59.110	55.660	59.070	59.070	4,704,927
2024-09-26	51.630	55.310	51.620	55.210	55.210	6,022,460
2024-09-25	52.510	53.370	51.830	51.990	51.990	5,280,469
2024-09-24	49.940	52.370	49.660	51.950	51.950	4,756,277
2024-09-23	49.210	50.200	49.020	49.670	49.670	1,660,473
2024-09-20	50.660	50.700	49.180	49.510	49.510	2,242,960
2024-09-19	50.200	51.290	49.520	50.610	50.610	2,902,404
2024-09-18	49.360	50.010	48.680	49.900	49.900	1,963,100
2024-09-13	50.140	50.340	49.300	49.380	49.380	1,602,102
2024-09-12	50.800	51.370	50.080	50.130	50.130	2,032,044
2024-09-11	50.490	50.800	50.000	50.570	50.570	1,635,800
2024-09-10	50.230	50.890	49.020	50.490	50.490	2,917,115
2024-09-09	49.980	50.570	49.490	50.200	50.200	2,626,621
2024-09-06	51.240	51.560	50.040	50.070	50.070	2,518,500
2024-09-05	51.640	52.080	51.160	51.260	51.260	2,627,417
2024-09-04	50.800	51.930	50.530	51.630	51.630	2,178,786
2024-09-03	50.870	52.370	50.870	51.440	51.440	3,290,700
2024-09-02	53.450	53.530	51.010	51.010	51.010	4,594,327
2024-08-30	51.830	53.950	51.580	53.540	53.540	5,582,022
2024-08-29	51.510	52.500	51.300	51.850	51.850	3,497,412
2024-08-28	51.730	52.140	51.410	51.600	51.600	2,366,022
2024-08-27	53.060	53.200	51.730	51.730	51.730	2,561,028
2024-08-26	53.500	53.670	52.600	52.830	52.830	1,939,721
2024-08-23	52.610	53.410	52.360	53.110	53.110	1,879,146
2024-08-22	53.590	53.680	52.900	53.100	53.100	2,149,621
2024-08-21	54.460	54.790	53.500	53.660	53.660	2,363,590
2024-08-20	54.950	55.150	53.950	54.240	54.240	2,380,624
2024-08-19	55.120	55.880	54.700	54.940	54.940	1,828,040
2024-08-16	56.370	56.470	55.100	55.210	55.210	2,589,049
2024-08-15	55.400	57.000	55.060	56.020	56.020	3,097,268
2024-08-14	56.750	56.820	55.400	55.400	55.400	1,931,799
2024-08-13	55.800	56.740	55.500	56.390	56.390	2,120,560
2024-08-12	56.000	56.370	55.460	55.740	55.740	2,158,844
2024-08-09	57.430	57.900	56.350	56.350	56.350	2,780,400
2024-08-08	56.000	57.490	55.000	56.730	56.730	3,468,404
2024-08-07	57.000	57.570	56.480	56.490	56.490	2,442,504
2024-08-06	58.390	58.440	56.680	57.470	57.470	3,101,712
2024-08-05	59.300	60.300	57.000	57.000	57.000	5,597,044
2024-08-02	61.100	61.930	60.100	60.620	60.620	4,606,218
2024-08-01	62.500	62.880	61.230	62.190	62.190	6,495,345
2024-07-31	59.980	62.600	59.640	61.910	61.910	8,062,151
2024-07-30	59.490	60.580	57.900	60.560	60.560	5,872,928
2024-07-29	61.290	61.290	59.800	59.940	59.940	3,877,684
2024-07-26	61.980	62.350	60.500	61.300	61.300	3,877,825
2024-07-25	64.250	64.250	61.900	61.980	61.980	4,514,497
2024-07-24	65.490	66.180	63.910	64.270	64.270	4,363,566

← NewerPage 9 of 21 · 1,215 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.