Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.460	13.330	12.380	12.640	12.640	9,430,554
2022-07-28	12.050	12.570	12.050	12.380	12.380	5,882,147
2022-07-27	11.700	12.570	11.690	12.100	12.100	7,063,609
2022-07-26	11.850	11.930	11.600	11.710	11.710	3,604,137
2022-07-25	11.960	12.380	11.730	11.890	11.890	4,704,610
2022-07-22	11.850	12.140	11.670	11.960	11.960	3,096,600
2022-07-21	11.800	12.000	11.700	11.870	11.870	2,422,234
2022-07-20	12.070	12.070	11.750	11.830	11.830	2,319,534
2022-07-19	11.780	11.980	11.580	11.970	11.970	3,850,965
2022-07-18	11.420	11.750	11.420	11.640	11.640	2,879,449
2022-07-15	11.700	11.750	11.400	11.400	11.400	3,446,800
2022-07-14	11.730	12.030	11.680	11.770	11.770	3,119,220
2022-07-13	11.760	11.830	11.660	11.780	11.780	3,440,467
2022-07-12	12.080	12.130	11.650	11.740	11.740	6,103,636
2022-07-11	12.000	12.280	11.850	12.050	12.050	7,171,512
2022-07-08	12.010	12.330	11.750	12.170	12.170	11,990,540
2022-07-07	12.270	12.750	11.970	11.970	11.970	18,592,648
2022-07-06	10.930	12.010	10.860	12.010	12.010	8,601,763
2022-07-05	11.100	11.170	10.800	10.920	10.920	2,127,854
2022-07-04	11.150	11.280	11.000	11.110	11.110	2,424,800
2022-07-01	11.330	11.460	11.220	11.270	11.270	2,005,401
2022-06-30	11.080	11.540	11.030	11.340	11.340	4,264,982
2022-06-29	11.190	11.500	11.000	11.000	11.000	3,405,373
2022-06-28	10.910	11.200	10.800	11.170	11.170	2,947,546
2022-06-27	10.740	10.970	10.700	10.910	10.910	2,476,522
2022-06-24	10.750	10.840	10.600	10.710	10.710	1,535,388
2022-06-23	10.450	10.690	10.450	10.680	10.680	1,489,098
2022-06-22	10.700	10.790	10.450	10.450	10.450	1,493,185
2022-06-21	10.610	10.670	10.460	10.650	10.650	1,829,165
2022-06-20	10.600	10.680	10.520	10.600	10.600	1,663,600
2022-06-17	10.600	10.650	10.440	10.600	10.600	1,995,385
2022-06-16	10.470	10.690	10.360	10.650	10.650	2,878,061
2022-06-15	10.290	10.640	10.250	10.470	10.470	3,541,315
2022-06-14	10.210	10.620	10.020	10.350	10.350	3,748,726
2022-06-13	10.170	10.270	9.990	10.220	10.220	1,734,807
2022-06-10	10.100	10.190	9.930	10.190	10.190	1,333,392
2022-06-09	10.100	10.300	10.070	10.120	10.120	1,923,947
2022-06-08	10.250	10.560	10.050	10.170	10.170	3,854,601
2022-06-07	10.290	10.400	10.130	10.190	10.190	1,328,743
2022-06-06	10.240	10.400	10.200	10.280	10.280	1,769,544
2022-06-02	10.150	10.260	9.960	10.240	10.240	1,544,738
2022-06-01	10.170	10.290	10.010	10.140	10.140	1,875,725
2022-05-31	10.070	10.230	9.980	10.220	10.220	1,422,410
2022-05-30	10.110	10.140	9.950	10.100	10.100	1,685,550
2022-05-27	10.110	10.210	9.940	10.050	10.050	1,103,600
2022-05-26	10.000	10.170	9.850	10.110	10.110	1,210,600
2022-05-25	9.800	10.120	9.800	10.090	10.090	1,291,000
2022-05-24	10.300	10.300	9.850	9.860	9.860	2,033,200
2022-05-23	10.100	10.360	10.080	10.300	10.300	2,092,200
2022-05-20	10.190	10.250	10.050	10.130	10.130	1,781,300
2022-05-19	9.900	10.190	9.860	10.110	10.110	2,108,999
2022-05-18	9.840	10.140	9.740	9.990	9.990	2,411,105
2022-05-17	9.750	9.820	9.610	9.790	9.790	1,241,676
2022-05-16	9.720	9.930	9.680	9.740	9.740	1,739,276
2022-05-13	9.600	9.740	9.550	9.650	9.650	1,673,410
2022-05-12	9.500	9.730	9.420	9.650	9.650	1,226,701
2022-05-11	9.680	9.750	9.510	9.550	9.550	1,989,006
2022-05-10	9.500	9.760	9.370	9.680	9.680	1,231,015
2022-05-09	9.360	9.650	9.300	9.590	9.590	1,326,440
2022-05-06	9.220	9.540	9.000	9.420	9.420	1,645,019

← NewerPage 18 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.