Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.530	11.550	11.170	11.180	11.180	1,618,031
2024-07-22	10.850	11.650	10.850	11.540	11.540	2,241,131
2024-07-19	11.190	11.480	11.150	11.370	11.370	2,053,052
2024-07-18	11.290	11.290	10.840	11.150	11.150	3,284,100
2024-07-17	11.680	11.740	11.430	11.440	11.440	2,101,120
2024-07-16	11.570	11.780	11.500	11.740	11.740	1,770,206
2024-07-15	11.880	11.930	11.520	11.610	11.610	1,970,600
2024-07-12	12.100	12.160	11.910	11.940	11.940	1,667,000
2024-07-11	12.020	12.180	11.920	12.160	12.160	2,656,456
2024-07-10	11.860	12.050	11.720	11.790	11.790	1,885,100
2024-07-09	11.470	11.890	11.170	11.880	11.880	3,360,837
2024-07-08	11.800	11.840	11.320	11.390	11.390	2,280,900
2024-07-05	11.720	11.900	11.470	11.810	11.810	1,930,500
2024-07-04	12.030	12.280	11.660	11.720	11.720	2,431,600
2024-07-03	12.280	12.300	12.000	12.010	12.010	1,780,613
2024-07-02	12.250	12.520	12.250	12.300	12.300	2,505,300
2024-07-01	12.310	12.550	11.980	12.250	12.250	2,952,251
2024-06-28	12.010	12.600	11.950	12.370	12.370	4,339,240
2024-06-27	12.220	12.630	12.010	12.140	12.140	4,759,300
2024-06-26	11.310	12.380	11.290	12.230	12.230	4,934,652
2024-06-25	11.510	11.770	11.290	11.450	11.450	3,049,000
2024-06-24	12.200	12.200	11.510	11.520	11.520	3,496,201
2024-06-21	12.340	12.350	11.990	12.280	12.280	2,425,000
2024-06-20	12.850	12.850	12.310	12.360	12.360	3,040,451
2024-06-19	12.870	13.030	12.770	12.830	12.830	2,246,000
2024-06-18	12.650	12.930	12.600	12.870	12.870	2,627,600
2024-06-17	12.450	12.730	12.440	12.630	12.630	2,275,400
2024-06-14	12.550	12.640	12.410	12.590	12.590	2,525,600
2024-06-13	12.570	12.970	12.510	12.580	12.580	3,174,910
2024-06-12	12.200	12.610	12.190	12.570	12.570	3,339,100
2024-06-11	11.880	12.210	11.510	12.190	12.190	2,432,800
2024-06-07	11.960	12.060	11.780	11.920	11.920	2,534,100
2024-06-06	12.300	12.590	11.610	11.670	11.670	4,654,200
2024-06-05	12.390	12.550	12.320	12.350	12.350	2,586,979
2024-06-04	12.770	12.810	12.270	12.460	12.460	4,680,101
2024-06-03	13.400	13.540	12.760	12.870	12.870	5,770,931
2024-05-31	12.930	13.690	12.930	13.460	13.460	6,998,255
2024-05-30	12.870	13.070	12.410	12.850	12.850	3,079,146
2024-05-29	12.700	13.160	12.700	12.900	12.900	3,673,105
2024-05-28	12.890	13.040	12.660	12.830	12.830	4,352,718
2024-05-27	13.120	13.150	12.590	13.030	13.030	4,553,010
2024-05-24	13.500	13.770	12.950	12.960	12.960	6,349,855
2024-05-23	13.720	14.100	13.580	13.620	13.620	8,793,663
2024-05-22	13.180	13.860	13.180	13.830	13.830	9,170,681
2024-05-21	12.980	14.160	12.960	13.500	13.500	9,151,600
2024-05-20	13.150	13.180	12.930	13.040	13.040	3,615,200
2024-05-17	13.190	13.280	13.000	13.230	13.230	5,321,406
2024-05-16	12.920	13.980	12.850	13.400	13.400	7,215,317
2024-05-15	12.810	13.080	12.740	12.850	12.850	2,200,100
2024-05-14	12.870	13.200	12.780	13.000	13.000	2,336,596
2024-05-13	13.190	13.190	12.610	12.710	12.710	2,928,400
2024-05-10	13.370	13.580	13.130	13.180	13.180	2,368,300
2024-05-09	13.360	13.670	13.340	13.510	13.510	1,990,501
2024-05-08	13.770	13.840	13.330	13.370	13.370	2,429,200
2024-05-07	13.620	13.760	13.510	13.720	13.720	2,325,514
2024-05-06	13.890	13.950	13.570	13.620	13.620	2,883,428
2024-04-30	13.680	13.730	13.390	13.620	13.620	3,035,071
2024-04-29	13.290	13.620	13.180	13.600	13.600	3,422,400
2024-04-26	12.740	13.260	12.740	13.090	13.090	3,188,500
2024-04-25	12.720	12.940	12.520	12.830	12.830	2,528,900

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.