Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.320	12.040	11.160	11.900	11.900	6,008,359
2022-10-28	11.530	11.530	11.030	11.110	11.110	2,246,300
2022-10-27	11.560	11.670	11.450	11.480	11.480	1,798,559
2022-10-26	11.270	11.510	11.270	11.480	11.480	2,070,329
2022-10-25	11.210	11.300	11.010	11.220	11.220	1,776,600
2022-10-24	11.300	11.470	11.130	11.210	11.210	1,979,900
2022-10-21	11.240	11.350	11.050	11.260	11.260	1,435,350
2022-10-20	11.250	11.380	11.060	11.220	11.220	1,631,845
2022-10-19	11.160	11.310	11.060	11.170	11.170	1,522,663
2022-10-18	11.250	11.260	11.080	11.160	11.160	1,858,589
2022-10-17	11.060	11.260	10.950	11.190	11.190	1,848,600
2022-10-14	10.830	11.080	10.710	11.000	11.000	1,628,859
2022-10-13	10.480	10.930	10.410	10.820	10.820	2,185,340
2022-10-12	10.250	10.520	10.090	10.520	10.520	1,714,520
2022-10-11	10.100	10.240	9.880	10.200	10.200	1,295,470
2022-10-10	10.300	10.340	10.000	10.060	10.060	1,208,900
2022-09-30	10.320	10.440	10.240	10.300	10.300	1,184,775
2022-09-29	10.620	10.640	10.290	10.350	10.350	1,153,969
2022-09-28	10.790	10.840	10.450	10.460	10.460	1,474,200
2022-09-27	10.650	10.920	10.590	10.880	10.880	1,186,644
2022-09-26	10.820	10.970	10.570	10.580	10.580	1,522,869
2022-09-23	11.110	11.170	10.770	10.820	10.820	1,719,904
2022-09-22	11.050	11.250	11.020	11.120	11.120	1,772,100
2022-09-21	10.890	11.170	10.680	11.130	11.130	1,787,243
2022-09-20	10.990	11.050	10.830	10.960	10.960	1,306,105
2022-09-19	11.150	11.180	10.800	10.880	10.880	1,823,842
2022-09-16	11.240	11.390	11.130	11.160	11.160	1,731,845
2022-09-15	11.550	11.550	11.110	11.240	11.240	3,038,426
2022-09-14	11.450	11.590	11.350	11.440	11.440	2,357,712
2022-09-13	11.710	11.850	11.620	11.650	11.650	1,976,105
2022-09-09	11.740	11.740	11.460	11.650	11.650	2,623,305
2022-09-08	11.700	11.880	11.650	11.730	11.730	2,423,400
2022-09-07	11.880	11.950	11.640	11.740	11.740	3,031,600
2022-09-06	12.000	12.100	11.810	11.910	11.910	3,405,113
2022-09-05	12.400	12.440	11.910	11.960	11.960	3,654,763
2022-09-02	11.690	12.480	11.660	12.400	12.400	6,432,200
2022-09-01	11.990	12.280	11.660	11.690	11.690	3,424,134
2022-08-31	12.520	12.730	11.900	11.960	11.960	5,084,027
2022-08-30	12.790	12.830	12.370	12.520	12.520	4,390,411
2022-08-29	12.230	12.750	11.910	12.500	12.500	7,416,470
2022-08-26	12.930	13.040	12.330	12.420	12.420	7,746,900
2022-08-25	12.810	13.470	12.550	13.120	13.120	8,897,828
2022-08-24	13.400	13.700	12.840	12.980	12.980	10,685,150
2022-08-23	13.100	14.320	12.830	13.810	13.810	16,703,471
2022-08-22	12.500	13.150	12.230	13.020	13.020	5,979,403
2022-08-19	12.740	13.060	12.520	12.550	12.550	3,891,201
2022-08-18	12.570	12.790	12.390	12.750	12.750	2,809,738
2022-08-17	12.640	12.740	12.450	12.530	12.530	1,954,448
2022-08-16	12.780	12.920	12.510	12.570	12.570	2,612,729
2022-08-15	12.640	12.830	12.540	12.680	12.680	2,989,013
2022-08-12	12.780	12.980	12.550	12.580	12.580	3,249,504
2022-08-11	12.970	13.140	12.690	12.770	12.770	4,536,866
2022-08-10	12.750	12.850	12.510	12.780	12.780	3,697,500
2022-08-09	12.450	12.780	12.370	12.700	12.700	4,052,200
2022-08-08	12.350	12.540	12.180	12.450	12.450	3,253,700
2022-08-05	12.430	12.430	12.150	12.280	12.280	3,384,567
2022-08-04	12.040	12.340	11.950	12.330	12.330	4,804,220
2022-08-03	11.600	12.300	11.600	11.880	11.880	6,893,684
2022-08-02	12.010	12.110	11.430	11.560	11.560	6,102,830
2022-08-01	12.600	12.640	12.130	12.130	12.130	7,544,051

← NewerPage 17 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.