Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.970	15.990	15.350	15.500	15.500	4,522,001
2023-07-25	15.800	15.960	15.530	15.960	15.960	3,670,067
2023-07-24	16.060	16.060	15.600	15.660	15.660	4,882,235
2023-07-21	16.050	16.550	16.030	16.200	16.200	4,178,724
2023-07-20	16.160	16.500	16.010	16.180	16.180	5,461,790
2023-07-19	16.350	16.450	15.980	16.100	16.100	4,575,902
2023-07-18	16.540	16.550	16.130	16.260	16.260	5,233,420
2023-07-17	16.620	16.730	16.310	16.640	16.640	5,641,029
2023-07-14	16.810	17.080	16.420	16.740	16.740	11,414,606
2023-07-13	16.160	16.700	16.000	16.670	16.670	11,094,729
2023-07-12	15.890	17.330	15.690	16.380	16.380	10,273,087
2023-07-11	15.720	16.500	15.530	15.980	15.980	5,543,203
2023-07-10	15.690	15.890	15.620	15.740	15.740	3,510,255
2023-07-07	16.110	16.180	15.600	15.690	15.690	5,468,261
2023-07-06	16.140	16.350	16.000	16.160	16.160	4,041,145
2023-07-05	16.490	16.510	16.110	16.200	16.200	5,599,979
2023-07-04	16.270	16.610	16.260	16.500	16.500	7,377,692
2023-07-03	16.600	16.730	16.260	16.400	16.400	9,249,666
2023-06-30	16.500	16.920	16.200	16.650	16.650	18,688,661
2023-06-29	15.010	16.500	15.000	16.500	16.500	10,881,634
2023-06-28	15.600	15.680	14.700	15.000	15.000	8,212,985
2023-06-27	15.130	16.610	15.090	15.790	15.790	9,568,368
2023-06-26	15.700	16.110	15.000	15.100	15.100	6,432,650
2023-06-21	16.430	16.430	15.810	15.810	15.810	6,155,408
2023-06-20	16.500	16.580	16.290	16.310	16.310	6,234,219
2023-06-19	16.620	16.780	16.380	16.490	16.490	8,963,598
2023-06-16	16.060	16.780	15.880	16.620	16.620	12,292,126
2023-06-15	16.000	17.330	16.000	16.370	16.370	14,074,511
2023-06-14	16.350	16.600	15.900	16.120	16.120	9,602,890
2023-06-13	15.910	16.350	15.750	16.340	16.340	12,410,047
2023-06-12	15.400	15.900	15.360	15.880	15.880	6,433,664
2023-06-09	15.270	15.600	15.190	15.560	15.560	4,596,804
2023-06-08	15.760	15.800	15.160	15.360	15.360	5,121,279
2023-06-07	15.620	15.870	15.080	15.720	15.720	6,443,133
2023-06-06	16.080	16.080	15.410	15.480	15.480	8,068,900
2023-06-05	15.700	16.150	15.580	16.100	16.100	10,626,166
2023-06-02	15.850	15.880	15.550	15.570	15.570	6,835,375
2023-06-01	15.740	16.070	15.510	15.940	15.940	8,600,835
2023-05-31	16.100	16.100	15.700	15.780	15.780	9,021,748
2023-05-30	15.580	16.230	15.320	16.180	16.180	14,149,293
2023-05-29	15.840	16.000	15.620	15.670	15.670	8,530,860
2023-05-26	15.490	15.870	15.280	15.860	15.860	12,735,141
2023-05-25	15.500	16.180	15.350	15.620	15.620	19,534,040
2023-05-24	13.960	15.470	13.840	15.470	15.470	9,761,239
2023-05-23	14.400	14.530	14.050	14.060	14.060	4,966,378
2023-05-22	14.850	14.900	14.340	14.540	14.540	6,540,805
2023-05-19	14.700	15.140	14.450	15.000	15.000	8,032,923
2023-05-18	14.510	14.940	14.480	14.720	14.720	6,521,863
2023-05-17	14.330	14.800	14.160	14.610	14.610	6,678,465
2023-05-16	14.950	15.120	14.240	14.270	14.270	7,670,400
2023-05-15	15.300	15.450	14.400	15.030	15.030	11,876,251
2023-05-12	16.060	16.060	15.360	15.400	15.400	11,010,509
2023-05-11	15.660	16.300	15.450	16.260	16.260	13,488,794
2023-05-10	16.030	16.420	15.400	15.590	15.590	10,761,125
2023-05-09	17.010	17.090	15.950	16.030	16.030	18,461,383
2023-05-08	16.820	17.750	16.550	17.300	17.300	24,628,842
2023-05-05	17.000	17.000	16.200	16.530	16.530	23,226,019
2023-05-04	15.950	16.710	15.350	16.710	16.710	24,135,734
2023-04-28	13.760	15.190	13.760	15.190	15.190	4,770,000
2023-04-27	15.020	15.040	13.600	13.810	13.810	12,230,609

← NewerPage 14 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.