Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.460	12.660	12.350	12.620	12.620	3,553,673
2023-01-30	12.350	12.550	12.280	12.460	12.460	2,619,961
2023-01-20	12.380	12.390	12.170	12.250	12.250	1,986,100
2023-01-19	12.140	12.350	12.100	12.300	12.300	2,087,400
2023-01-18	12.040	12.250	11.980	12.170	12.170	2,064,824
2023-01-17	12.030	12.180	11.890	11.980	11.980	1,897,754
2023-01-16	11.720	12.070	11.700	12.040	12.040	3,265,019
2023-01-13	11.600	11.780	11.550	11.650	11.650	1,355,200
2023-01-12	11.620	11.780	11.590	11.720	11.720	1,680,700
2023-01-11	11.860	11.950	11.600	11.610	11.610	1,955,888
2023-01-10	11.990	11.990	11.730	11.800	11.800	1,523,656
2023-01-09	11.690	11.990	11.680	11.910	11.910	2,005,600
2023-01-06	11.800	11.810	11.660	11.680	11.680	1,417,900
2023-01-05	11.800	11.800	11.610	11.750	11.750	1,454,062
2023-01-04	11.480	11.770	11.470	11.730	11.730	1,912,339
2023-01-03	11.190	11.550	11.160	11.530	11.530	2,215,728
2022-12-30	11.280	11.280	11.130	11.200	11.200	955,300
2022-12-29	11.160	11.220	11.100	11.160	11.160	1,228,121
2022-12-28	11.430	11.430	11.130	11.160	11.160	1,193,100
2022-12-27	11.440	11.490	11.300	11.380	11.380	1,161,100
2022-12-26	11.360	11.630	11.360	11.440	11.440	1,192,582
2022-12-23	11.260	11.490	11.070	11.410	11.410	1,754,386
2022-12-22	11.460	11.480	11.170	11.260	11.260	1,677,200
2022-12-21	11.580	11.580	11.210	11.290	11.290	1,835,100
2022-12-20	11.580	11.960	11.360	11.540	11.540	2,617,905
2022-12-19	12.020	12.050	11.370	11.490	11.490	2,542,000
2022-12-16	12.330	12.480	11.860	11.940	11.940	3,901,200
2022-12-15	12.370	12.580	12.280	12.560	12.560	3,186,559
2022-12-14	12.370	12.590	12.300	12.370	12.370	2,387,900
2022-12-13	12.420	12.440	12.280	12.360	12.360	1,794,199
2022-12-12	12.010	12.620	11.960	12.400	12.400	3,816,901
2022-12-09	12.160	12.170	11.900	12.030	12.030	1,806,100
2022-12-08	12.140	12.200	12.000	12.000	12.000	1,703,399
2022-12-07	12.340	12.370	12.110	12.200	12.200	1,848,600
2022-12-06	12.470	12.470	12.260	12.300	12.300	1,711,100
2022-12-05	12.320	12.470	12.270	12.460	12.460	2,214,177
2022-12-02	12.110	12.360	12.110	12.310	12.310	2,239,601
2022-12-01	11.890	12.230	11.890	12.210	12.210	3,040,334
2022-11-30	12.030	12.080	11.860	11.930	11.930	1,873,820
2022-11-29	11.850	11.990	11.810	11.930	11.930	1,665,320
2022-11-28	11.930	12.000	11.710	11.850	11.850	2,331,200
2022-11-25	12.140	12.140	11.950	11.980	11.980	1,590,501
2022-11-24	12.210	12.250	12.000	12.080	12.080	1,930,500
2022-11-23	12.340	12.490	12.010	12.210	12.210	2,724,700
2022-11-22	12.470	12.650	12.330	12.430	12.430	2,632,077
2022-11-21	12.510	12.750	12.320	12.450	12.450	3,270,470
2022-11-18	12.680	13.020	12.550	12.570	12.570	5,107,935
2022-11-17	12.480	12.840	12.320	12.780	12.780	5,051,423
2022-11-16	12.360	12.590	12.270	12.420	12.420	4,382,034
2022-11-15	12.070	12.360	12.030	12.250	12.250	2,352,198
2022-11-14	12.010	12.110	11.910	12.090	12.090	3,008,934
2022-11-11	12.260	12.400	12.000	12.020	12.020	2,882,421
2022-11-10	12.120	12.230	12.000	12.170	12.170	1,693,492
2022-11-09	12.330	12.330	12.100	12.150	12.150	1,519,100
2022-11-08	12.080	12.270	12.000	12.220	12.220	2,444,700
2022-11-07	12.190	12.230	12.020	12.160	12.160	3,192,163
2022-11-04	11.970	12.120	11.890	12.060	12.060	2,429,859
2022-11-03	12.050	12.210	11.930	12.020	12.020	3,009,521
2022-11-02	12.210	12.340	12.010	12.100	12.100	3,693,364
2022-11-01	11.920	12.160	11.720	12.100	12.100	4,858,314

← NewerPage 16 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.