Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.320	17.380	16.200	16.250	16.250	11,462,519
2024-01-18	18.360	18.450	16.790	17.390	17.390	17,492,356
2024-01-17	18.970	19.160	18.360	18.650	18.650	9,688,720
2024-01-16	19.300	19.390	18.670	18.970	18.970	11,168,474
2024-01-15	19.430	19.630	19.110	19.300	19.300	13,337,402
2024-01-12	19.510	20.500	19.380	19.430	19.430	27,807,350
2024-01-11	18.070	20.090	18.010	20.090	20.090	25,067,030
2024-01-10	18.590	19.190	18.190	18.260	18.260	14,592,577
2024-01-09	19.200	19.450	18.280	18.760	18.760	21,074,740
2024-01-08	19.020	20.000	18.900	19.310	19.310	35,028,235
2024-01-05	17.700	18.670	17.500	18.670	18.670	14,595,499
2024-01-04	17.010	17.250	16.930	16.970	16.970	2,370,300
2024-01-03	17.250	17.330	16.900	17.080	17.080	3,161,105
2024-01-02	17.660	17.700	17.150	17.290	17.290	3,684,900
2023-12-29	17.280	17.790	17.200	17.630	17.630	4,490,822
2023-12-28	17.100	17.560	16.980	17.320	17.320	6,058,910
2023-12-27	16.450	17.630	16.390	17.200	17.200	7,762,088
2023-12-26	16.830	16.830	16.270	16.500	16.500	4,045,580
2023-12-25	16.610	16.890	16.360	16.720	16.720	4,166,331
2023-12-22	17.190	17.480	16.450	16.620	16.620	6,690,475
2023-12-21	17.190	17.420	16.880	17.350	17.350	4,422,051
2023-12-20	17.430	17.610	17.190	17.300	17.300	4,093,300
2023-12-19	17.230	17.480	17.140	17.400	17.400	2,563,300
2023-12-18	17.400	17.470	17.190	17.240	17.240	3,438,800
2023-12-15	17.590	17.700	17.220	17.520	17.520	4,575,745
2023-12-14	18.290	18.290	17.490	17.570	17.570	7,762,781
2023-12-13	18.320	18.640	17.910	18.130	18.130	7,193,099
2023-12-12	18.320	18.580	18.200	18.320	18.320	5,147,330
2023-12-11	18.020	18.440	17.710	18.390	18.390	5,870,202
2023-12-08	18.000	18.310	17.950	18.030	18.030	6,308,827
2023-12-07	17.860	18.200	17.780	17.990	17.990	5,152,184
2023-12-06	18.000	18.150	17.720	17.860	17.860	6,128,149
2023-12-05	18.620	18.620	17.960	17.990	17.990	8,799,119
2023-12-04	18.660	18.870	18.390	18.760	18.760	6,719,124
2023-12-01	18.360	18.640	18.230	18.560	18.560	8,287,167
2023-11-30	18.980	19.000	18.080	18.360	18.360	12,727,751
2023-11-29	20.150	20.200	19.050	19.060	19.060	16,465,319
2023-11-28	20.680	21.140	19.880	20.380	20.380	18,360,535
2023-11-27	19.400	21.760	18.850	20.810	20.810	26,140,369
2023-11-24	19.060	20.600	19.060	19.820	19.820	27,541,581
2023-11-23	18.980	19.670	18.360	19.040	19.040	21,369,820
2023-11-22	18.690	20.600	18.690	18.980	18.980	33,347,280
2023-11-21	17.880	19.670	17.760	19.030	19.030	34,085,969
2023-11-20	17.770	18.070	17.670	17.880	17.880	10,219,396
2023-11-17	17.780	18.180	17.700	17.890	17.890	14,372,982
2023-11-16	18.790	18.790	17.660	17.770	17.770	27,133,956
2023-11-15	16.750	18.300	16.570	18.300	18.300	21,755,885
2023-11-14	16.630	16.850	16.430	16.640	16.640	6,264,206
2023-11-13	16.240	16.600	16.220	16.600	16.600	7,393,769
2023-11-10	16.150	16.550	16.050	16.290	16.290	5,254,512
2023-11-09	16.460	16.490	16.120	16.300	16.300	7,031,918
2023-11-08	16.400	16.700	16.120	16.620	16.620	11,648,041
2023-11-07	16.220	16.450	16.160	16.410	16.410	9,736,203
2023-11-06	16.140	16.300	16.020	16.220	16.220	8,955,581
2023-11-03	16.350	16.350	16.010	16.130	16.130	13,548,818
2023-11-02	15.200	16.850	15.200	16.350	16.350	22,909,694
2023-11-01	15.210	15.620	15.150	15.320	15.320	4,116,566
2023-10-31	15.400	15.640	15.100	15.240	15.240	5,520,301
2023-10-30	15.010	15.500	15.000	15.440	15.440	5,351,161
2023-10-27	15.220	15.330	14.900	15.140	15.140	5,378,194

← NewerPage 12 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.