Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.240	15.450	14.400	15.010	15.010	11,457,046
2023-04-25	15.120	15.700	15.010	15.160	15.160	13,862,472
2023-04-24	14.980	15.790	14.930	15.310	15.310	13,105,340
2023-04-21	14.810	15.390	14.810	15.070	15.070	14,502,640
2023-04-20	14.790	15.220	14.530	15.010	15.010	16,831,367
2023-04-19	13.390	14.720	13.380	14.720	14.720	8,742,871
2023-04-18	13.720	13.770	13.270	13.380	13.380	6,709,663
2023-04-17	14.350	14.450	13.700	13.760	13.760	10,977,242
2023-04-14	14.830	15.270	14.550	14.590	14.590	13,842,083
2023-04-13	15.860	15.860	14.780	14.980	14.980	26,081,921
2023-04-12	15.300	15.300	15.300	15.300	15.300	6,597,814
2023-04-11	13.810	14.170	13.720	13.910	13.910	4,336,880
2023-04-10	14.450	14.530	13.910	13.960	13.960	9,988,294
2023-04-07	14.900	15.250	14.350	14.750	14.750	10,595,919
2023-04-06	14.220	14.860	14.140	14.580	14.580	6,375,415
2023-04-04	14.720	14.720	14.220	14.320	14.320	4,600,487
2023-04-03	14.480	14.660	14.280	14.630	14.630	4,797,958
2023-03-31	14.140	14.410	14.050	14.380	14.380	3,257,100
2023-03-30	14.210	14.450	14.130	14.230	14.230	3,989,314
2023-03-29	14.200	14.490	14.200	14.250	14.250	2,934,022
2023-03-28	14.530	14.530	14.160	14.280	14.280	3,600,351
2023-03-27	14.400	14.550	14.180	14.530	14.530	5,094,339
2023-03-24	14.360	14.530	14.250	14.440	14.440	5,210,585
2023-03-23	14.200	14.360	14.150	14.280	14.280	3,688,719
2023-03-22	14.010	14.320	13.930	14.260	14.260	5,568,413
2023-03-21	13.780	14.020	13.650	14.020	14.020	4,171,309
2023-03-20	13.830	13.920	13.700	13.750	13.750	3,502,991
2023-03-17	13.490	13.880	13.490	13.780	13.780	4,685,801
2023-03-16	13.690	13.730	13.330	13.400	13.400	4,467,500
2023-03-15	13.750	13.980	13.680	13.760	13.760	3,288,400
2023-03-14	13.930	13.940	13.520	13.670	13.670	3,142,231
2023-03-13	13.680	13.880	13.600	13.880	13.880	3,110,040
2023-03-10	13.790	13.950	13.670	13.700	13.700	2,910,046
2023-03-09	13.900	13.920	13.600	13.860	13.860	3,113,790
2023-03-08	13.440	13.840	13.400	13.840	13.840	4,860,414
2023-03-07	14.100	14.100	13.480	13.490	13.490	6,039,608
2023-03-06	13.850	14.170	13.780	14.090	14.090	5,409,166
2023-03-03	14.040	14.040	13.670	13.850	13.850	4,103,312
2023-03-02	13.950	14.070	13.850	14.040	14.040	5,898,224
2023-03-01	13.740	13.950	13.610	13.950	13.950	6,309,041
2023-02-28	13.720	13.800	13.500	13.670	13.670	3,170,308
2023-02-27	13.700	13.850	13.490	13.530	13.530	3,198,621
2023-02-24	13.630	13.820	13.630	13.700	13.700	3,222,501
2023-02-23	13.870	13.950	13.520	13.630	13.630	5,515,927
2023-02-22	13.820	13.960	13.720	13.940	13.940	3,744,654
2023-02-21	13.900	14.050	13.720	13.880	13.880	5,127,569
2023-02-20	13.700	13.970	13.650	13.940	13.940	5,769,122
2023-02-17	13.910	14.050	13.640	13.660	13.660	7,584,697
2023-02-16	14.540	14.620	13.800	13.950	13.950	13,564,169
2023-02-15	14.700	14.720	14.400	14.680	14.680	11,131,637
2023-02-14	14.600	14.820	14.310	14.800	14.800	16,452,727
2023-02-13	14.500	14.540	14.230	14.450	14.450	13,397,842
2023-02-10	15.050	15.150	14.580	14.660	14.660	22,235,211
2023-02-09	15.490	15.620	14.630	15.130	15.130	33,309,809
2023-02-08	15.810	15.810	15.260	15.810	15.810	13,744,132
2023-02-07	13.030	14.370	12.960	14.370	14.370	8,266,603
2023-02-06	13.180	13.230	12.960	13.060	13.060	2,738,100
2023-02-03	13.070	13.170	12.850	13.130	13.130	4,432,511
2023-02-02	13.030	13.420	12.860	13.040	13.040	5,823,985
2023-02-01	12.640	12.950	12.530	12.940	12.940	3,942,040

← NewerPage 15 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.