Shenzhen Rapoo Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.520 | 12.780 | 12.380 | 12.750 | 12.750 | 2,822,400 |
| 2024-04-23 | 12.220 | 12.500 | 12.190 | 12.370 | 12.370 | 3,257,000 |
| 2024-04-22 | 12.110 | 12.210 | 11.660 | 12.060 | 12.060 | 2,755,800 |
| 2024-04-19 | 12.380 | 12.440 | 12.030 | 12.100 | 12.100 | 2,819,791 |
| 2024-04-18 | 12.270 | 12.580 | 12.010 | 12.390 | 12.390 | 4,476,291 |
| 2024-04-17 | 11.430 | 12.340 | 11.400 | 12.320 | 12.320 | 5,557,970 |
| 2024-04-16 | 12.260 | 12.490 | 11.270 | 11.270 | 11.270 | 5,581,829 |
| 2024-04-15 | 13.250 | 13.320 | 12.200 | 12.520 | 12.520 | 6,101,974 |
| 2024-04-12 | 13.620 | 13.700 | 13.320 | 13.330 | 13.330 | 2,708,200 |
| 2024-04-11 | 13.170 | 13.680 | 13.030 | 13.410 | 13.410 | 3,544,413 |
| 2024-04-10 | 13.890 | 14.000 | 13.170 | 13.260 | 13.260 | 3,860,725 |
| 2024-04-09 | 13.550 | 13.900 | 13.550 | 13.880 | 13.880 | 2,839,101 |
| 2024-04-08 | 14.000 | 14.190 | 13.550 | 13.560 | 13.560 | 3,641,637 |
| 2024-04-03 | 14.330 | 14.410 | 13.810 | 14.000 | 14.000 | 4,342,985 |
| 2024-04-02 | 14.730 | 14.810 | 14.330 | 14.440 | 14.440 | 3,493,558 |
| 2024-04-01 | 14.560 | 14.760 | 14.400 | 14.730 | 14.730 | 4,267,843 |
| 2024-03-29 | 14.050 | 14.360 | 13.900 | 14.360 | 14.360 | 2,635,100 |
| 2024-03-28 | 13.600 | 14.420 | 13.600 | 14.290 | 14.290 | 6,512,179 |
| 2024-03-27 | 14.410 | 14.410 | 13.660 | 13.660 | 13.660 | 6,467,155 |
| 2024-03-26 | 14.390 | 14.670 | 14.130 | 14.430 | 14.430 | 5,673,885 |
| 2024-03-25 | 14.920 | 15.160 | 14.350 | 14.450 | 14.450 | 8,011,961 |
| 2024-03-22 | 15.510 | 15.580 | 14.910 | 15.010 | 15.010 | 13,243,108 |
| 2024-03-21 | 15.330 | 16.450 | 15.280 | 15.860 | 15.860 | 14,269,969 |
| 2024-03-20 | 14.900 | 15.960 | 14.750 | 15.390 | 15.390 | 12,883,537 |
| 2024-03-19 | 14.780 | 15.100 | 14.650 | 14.920 | 14.920 | 7,009,426 |
| 2024-03-18 | 14.350 | 15.000 | 14.340 | 14.860 | 14.860 | 7,093,240 |
| 2024-03-15 | 14.090 | 14.340 | 13.930 | 14.320 | 14.320 | 5,097,761 |
| 2024-03-14 | 14.140 | 14.420 | 13.880 | 14.110 | 14.110 | 5,451,900 |
| 2024-03-13 | 14.400 | 14.450 | 14.150 | 14.240 | 14.240 | 5,667,609 |
| 2024-03-12 | 13.980 | 14.380 | 13.950 | 14.360 | 14.360 | 7,215,970 |
| 2024-03-11 | 13.800 | 14.020 | 13.600 | 14.000 | 14.000 | 4,590,400 |
| 2024-03-08 | 13.680 | 13.950 | 13.420 | 13.900 | 13.900 | 4,732,284 |
| 2024-03-07 | 14.240 | 14.240 | 13.510 | 13.520 | 13.520 | 6,914,304 |
| 2024-03-06 | 13.660 | 14.190 | 13.490 | 14.020 | 14.020 | 7,620,910 |
| 2024-03-05 | 13.860 | 13.880 | 13.420 | 13.670 | 13.670 | 5,116,195 |
| 2024-03-04 | 13.880 | 14.120 | 13.450 | 13.940 | 13.940 | 6,320,139 |
| 2024-03-01 | 13.360 | 13.750 | 13.250 | 13.750 | 13.750 | 6,684,972 |
| 2024-02-29 | 12.590 | 13.300 | 12.380 | 13.250 | 13.250 | 7,414,772 |
| 2024-02-28 | 14.100 | 14.240 | 12.620 | 12.620 | 12.620 | 12,046,285 |
| 2024-02-27 | 13.500 | 14.020 | 13.350 | 14.020 | 14.020 | 7,619,627 |
| 2024-02-26 | 13.250 | 14.060 | 13.150 | 13.650 | 13.650 | 9,027,855 |
| 2024-02-23 | 12.690 | 13.200 | 12.580 | 13.180 | 13.180 | 7,322,727 |
| 2024-02-22 | 12.050 | 12.620 | 12.050 | 12.610 | 12.610 | 6,119,128 |
| 2024-02-21 | 11.780 | 12.550 | 11.650 | 12.100 | 12.100 | 7,530,875 |
| 2024-02-20 | 11.580 | 11.910 | 11.270 | 11.870 | 11.870 | 7,418,145 |
| 2024-02-19 | 11.020 | 11.630 | 11.020 | 11.580 | 11.580 | 10,816,554 |
| 2024-02-08 | 9.730 | 10.600 | 9.480 | 10.600 | 10.600 | 10,367,989 |
| 2024-02-07 | 10.650 | 10.650 | 9.460 | 9.640 | 9.640 | 11,729,304 |
| 2024-02-06 | 9.760 | 10.940 | 9.690 | 10.510 | 10.510 | 11,431,960 |
| 2024-02-05 | 11.910 | 11.950 | 10.770 | 10.770 | 10.770 | 6,812,711 |
| 2024-02-02 | 12.640 | 13.120 | 11.510 | 11.970 | 11.970 | 6,237,606 |
| 2024-02-01 | 12.810 | 12.930 | 12.390 | 12.610 | 12.610 | 5,083,500 |
| 2024-01-31 | 13.620 | 13.780 | 12.660 | 12.720 | 12.720 | 6,401,716 |
| 2024-01-30 | 14.090 | 14.250 | 13.560 | 13.580 | 13.580 | 5,536,004 |
| 2024-01-29 | 15.010 | 15.160 | 14.240 | 14.410 | 14.410 | 5,659,050 |
| 2024-01-26 | 15.400 | 15.580 | 14.950 | 15.040 | 15.040 | 5,592,352 |
| 2024-01-25 | 15.140 | 15.530 | 15.000 | 15.480 | 15.480 | 6,197,260 |
| 2024-01-24 | 15.250 | 15.300 | 14.420 | 15.140 | 15.140 | 6,435,888 |
| 2024-01-23 | 14.880 | 15.340 | 14.640 | 15.000 | 15.000 | 6,919,745 |
| 2024-01-22 | 15.990 | 16.200 | 14.630 | 14.990 | 14.990 | 11,126,740 |
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.