Fuzhou Rockchip Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.00 | 192.00 | 171.00 | 171.01 | 171.01 | 22,531,224 |
| 2026-10-15 | 188.00 | 194.40 | 186.50 | 190.00 | 190.00 | 10,359,545 |
| 2026-10-14 | 198.88 | 203.15 | 195.26 | 195.50 | 195.50 | 9,520,239 |
| 2026-10-13 | 193.99 | 199.30 | 188.06 | 196.58 | 196.58 | 9,034,990 |
| 2026-10-12 | 204.00 | 205.22 | 197.00 | 199.50 | 199.50 | 8,201,053 |
| 2026-10-09 | 198.10 | 207.28 | 193.85 | 202.72 | 202.72 | 12,300,315 |
| 2026-10-08 | 211.99 | 215.39 | 198.13 | 199.56 | 199.56 | 10,937,593 |
| 2026-09-30 | 214.39 | 218.51 | 212.00 | 215.57 | 215.57 | 9,309,877 |
| 2026-09-29 | 211.00 | 213.80 | 207.53 | 212.94 | 212.94 | 9,570,711 |
| 2026-09-28 | 219.02 | 221.50 | 209.58 | 211.28 | 211.28 | 11,613,416 |
| 2026-09-24 | 223.00 | 228.74 | 218.51 | 219.05 | 219.05 | 15,666,050 |
| 2026-09-23 | 218.79 | 227.30 | 215.81 | 223.01 | 223.01 | 31,278,120 |
| 2026-09-22 | 203.90 | 217.80 | 203.90 | 217.80 | 217.80 | 25,401,260 |
| 2026-09-21 | 190.04 | 198.31 | 190.04 | 198.00 | 198.00 | 12,039,040 |
| 2026-09-18 | 183.60 | 192.22 | 183.60 | 190.04 | 190.04 | 12,516,725 |
| 2026-09-17 | 178.52 | 183.00 | 178.52 | 181.21 | 181.21 | 7,622,443 |
| 2026-09-16 | 177.10 | 181.00 | 176.00 | 180.33 | 180.33 | 7,796,696 |
| 2026-09-15 | 180.00 | 180.53 | 176.99 | 177.20 | 177.20 | 6,371,197 |
| 2026-09-14 | 177.90 | 181.71 | 176.86 | 178.75 | 178.75 | 5,750,298 |
| 2026-09-11 | 180.00 | 181.30 | 175.60 | 180.30 | 180.30 | 7,781,252 |
| 2026-09-10 | 185.01 | 186.20 | 182.00 | 182.66 | 182.66 | 6,487,820 |
| 2026-09-09 | 189.00 | 193.26 | 186.50 | 187.36 | 187.36 | 8,439,412 |
| 2026-09-08 | 195.00 | 195.28 | 186.99 | 188.59 | 188.59 | 8,381,686 |
| 2026-09-07 | 191.50 | 194.20 | 189.02 | 192.68 | 192.68 | 10,624,640 |
| 2026-09-04 | 196.50 | 196.92 | 186.89 | 189.00 | 189.00 | 12,534,153 |
| 2026-09-03 | 200.00 | 200.57 | 191.88 | 193.90 | 193.90 | 11,092,061 |
| 2026-09-02 | 201.04 | 207.80 | 197.30 | 197.49 | 197.49 | 18,483,481 |
| 2026-09-01 | 205.00 | 210.94 | 201.00 | 203.60 | 203.60 | 33,948,753 |
| 2026-08-31 | 190.00 | 194.59 | 188.00 | 194.59 | 194.59 | 17,827,259 |
| 2026-08-28 | 180.39 | 181.66 | 176.88 | 176.90 | 176.90 | 7,245,415 |
| 2026-08-27 | 176.78 | 181.44 | 176.01 | 181.38 | 181.38 | 9,740,402 |
| 2026-08-26 | 175.21 | 177.88 | 174.73 | 176.18 | 176.18 | 7,157,571 |
| 2026-08-25 | 171.23 | 176.50 | 170.88 | 175.06 | 175.06 | 6,714,847 |
| 2026-08-24 | 180.61 | 180.61 | 172.26 | 174.60 | 174.60 | 10,226,590 |
| 2026-08-21 | 181.18 | 182.65 | 178.18 | 180.61 | 180.61 | 8,896,843 |
| 2026-08-20 | 184.65 | 185.69 | 179.63 | 182.65 | 182.65 | 12,179,409 |
| 2026-08-19 | 192.08 | 194.13 | 181.33 | 182.10 | 182.10 | 17,478,762 |
| 2026-08-18 | 207.27 | 207.79 | 196.32 | 198.05 | 198.05 | 21,196,683 |
| 2026-08-17 | 202.80 | 212.22 | 201.01 | 211.51 | 211.51 | 16,339,501 |
| 2026-08-14 | 209.50 | 213.59 | 201.92 | 203.99 | 203.99 | 12,427,901 |
| 2026-08-13 | 215.50 | 216.03 | 208.00 | 208.34 | 207.14 | 12,486,971 |
| 2026-08-12 | 213.69 | 216.23 | 208.79 | 213.50 | 212.27 | 11,743,652 |
| 2026-08-11 | 203.50 | 220.58 | 203.50 | 213.36 | 212.13 | 18,167,476 |
| 2026-08-10 | 205.32 | 206.86 | 201.28 | 205.30 | 204.12 | 10,490,416 |
| 2026-08-07 | 202.00 | 207.50 | 196.50 | 205.32 | 204.14 | 16,021,940 |
| 2026-08-06 | 196.00 | 209.20 | 195.01 | 203.00 | 203.00 | 17,242,421 |
| 2026-08-05 | 187.03 | 204.30 | 187.00 | 199.00 | 199.00 | 23,316,035 |
| 2026-08-04 | 188.00 | 191.84 | 181.00 | 189.27 | 189.27 | 18,617,194 |
| 2026-08-03 | 184.00 | 197.91 | 182.00 | 184.04 | 184.04 | 21,380,280 |
| 2026-07-31 | 188.06 | 193.86 | 177.77 | 188.00 | 188.00 | 32,173,508 |
| 2026-07-30 | 200.62 | 202.31 | 182.75 | 182.75 | 182.75 | 18,411,394 |
| 2026-07-29 | 200.00 | 211.99 | 197.17 | 203.05 | 203.05 | 24,568,114 |
| 2026-07-28 | 211.00 | 218.60 | 199.11 | 199.52 | 199.52 | 23,954,927 |
| 2026-07-27 | 219.00 | 221.70 | 208.11 | 218.00 | 218.00 | 25,502,174 |
| 2026-07-24 | 207.52 | 231.00 | 207.52 | 221.80 | 221.80 | 32,904,800 |
| 2026-07-23 | 233.22 | 233.88 | 206.00 | 214.00 | 214.00 | 39,937,665 |
| 2026-07-22 | 203.70 | 228.86 | 203.70 | 228.86 | 228.86 | 37,317,239 |
| 2026-07-21 | 206.91 | 212.88 | 190.00 | 208.05 | 208.05 | 34,333,852 |
| 2026-07-20 | 205.23 | 216.00 | 193.36 | 208.00 | 208.00 | 31,757,643 |
| 2026-07-17 | 227.00 | 230.98 | 200.40 | 202.00 | 202.00 | 36,204,015 |
Page 1 of 21 · 1,212 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.