Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.900	15.400	14.750	15.380	15.380	6,486,790
2023-10-25	15.200	15.290	15.000	15.080	15.080	6,067,477
2023-10-24	14.940	15.170	14.840	15.150	15.150	6,635,362
2023-10-23	14.900	15.120	14.610	14.840	14.840	5,799,256
2023-10-20	15.210	15.520	14.860	14.900	14.900	5,814,114
2023-10-19	15.470	15.750	15.330	15.370	15.370	6,115,388
2023-10-18	15.720	15.800	15.350	15.460	15.460	6,539,979
2023-10-17	15.950	16.050	15.580	15.880	15.880	6,933,774
2023-10-16	16.480	16.580	15.870	16.070	16.070	9,955,378
2023-10-13	16.880	17.030	16.310	16.400	16.400	14,714,600
2023-10-12	16.950	17.350	16.730	16.870	16.870	14,067,930
2023-10-11	16.870	17.150	16.450	17.040	17.040	20,033,337
2023-10-10	16.830	17.580	16.620	16.800	16.800	26,357,399
2023-10-09	16.300	17.580	16.060	16.810	16.810	31,749,732
2023-09-28	14.600	15.980	14.560	15.980	15.980	9,893,261
2023-09-27	14.990	15.000	14.530	14.530	14.530	6,584,124
2023-09-26	15.210	15.450	14.980	14.990	14.990	8,872,865
2023-09-25	15.370	16.160	15.240	15.620	15.620	11,798,271
2023-09-22	15.060	15.880	15.000	15.580	15.580	14,273,154
2023-09-21	14.300	15.350	14.130	15.200	15.200	12,370,916
2023-09-20	14.800	14.870	14.310	14.360	14.360	7,012,458
2023-09-19	14.300	14.980	13.890	14.880	14.880	12,077,943
2023-09-18	14.250	14.500	14.100	14.390	14.390	4,791,465
2023-09-15	14.720	14.880	14.340	14.410	14.410	6,596,514
2023-09-14	14.830	15.300	14.720	14.900	14.900	7,290,480
2023-09-13	15.420	15.610	14.930	15.130	15.130	12,140,523
2023-09-12	15.510	16.020	15.410	15.910	15.910	21,708,379
2023-09-11	15.300	16.410	14.690	16.410	16.410	27,840,466
2023-09-08	14.300	15.790	14.070	14.920	14.920	13,584,028
2023-09-07	14.890	15.030	14.350	14.350	14.350	5,292,901
2023-09-06	14.400	14.620	14.170	14.510	14.510	2,404,873
2023-09-05	14.320	14.500	14.250	14.370	14.370	2,705,145
2023-09-04	14.100	14.350	14.030	14.350	14.350	2,833,153
2023-09-01	14.100	14.200	13.970	14.010	14.010	1,888,006
2023-08-31	14.140	14.210	13.970	14.100	14.100	1,948,200
2023-08-30	13.680	14.240	13.680	14.180	14.180	4,030,300
2023-08-29	13.060	13.770	13.060	13.700	13.700	3,403,005
2023-08-28	13.830	13.860	13.160	13.160	13.160	3,163,100
2023-08-25	13.880	14.020	13.000	13.200	13.200	5,330,600
2023-08-24	13.880	14.180	13.830	14.000	14.000	2,118,731
2023-08-23	14.100	14.200	13.840	13.900	13.900	2,296,200
2023-08-22	13.910	14.240	13.810	14.240	14.240	2,662,885
2023-08-21	13.790	14.080	13.770	13.910	13.910	1,966,200
2023-08-18	14.100	14.110	13.770	13.780	13.780	1,694,703
2023-08-17	13.700	14.050	13.520	14.020	14.020	2,523,906
2023-08-16	14.140	14.140	13.650	13.720	13.720	2,102,731
2023-08-15	14.330	14.330	13.900	14.060	14.060	1,390,770
2023-08-14	13.840	14.250	13.840	14.220	14.220	1,745,448
2023-08-11	14.160	14.230	13.870	13.940	13.940	2,281,873
2023-08-10	14.140	14.170	14.020	14.110	14.110	1,434,700
2023-08-09	14.370	14.380	14.000	14.090	14.090	2,543,272
2023-08-08	14.380	14.500	14.290	14.310	14.310	1,720,472
2023-08-07	14.330	14.570	14.260	14.450	14.450	2,190,519
2023-08-04	14.400	14.610	14.240	14.350	14.350	3,614,849
2023-08-03	14.500	14.640	14.400	14.430	14.430	2,558,601
2023-08-02	14.590	14.690	14.450	14.640	14.640	2,026,700
2023-08-01	14.900	14.900	14.360	14.590	14.590	4,227,858
2023-07-31	15.160	15.260	14.140	14.820	14.820	9,228,890
2023-07-28	15.220	15.400	15.020	15.210	15.210	2,923,270
2023-07-27	15.540	15.750	15.180	15.220	15.220	3,493,268

← NewerPage 13 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.