Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	9.100	9.410	9.050	9.340	9.340	1,084,980
2022-04-29	8.900	9.360	8.800	9.280	9.280	1,967,776
2022-04-28	8.930	8.960	8.660	8.790	8.790	1,456,271
2022-04-27	8.770	9.000	8.500	8.990	8.990	1,982,815
2022-04-26	8.870	9.300	8.640	8.960	8.960	2,209,000
2022-04-25	9.660	9.660	8.850	8.860	8.860	2,540,557
2022-04-22	9.720	9.780	9.550	9.660	9.660	1,268,989
2022-04-21	10.100	10.110	9.700	9.760	9.760	1,639,900
2022-04-20	10.220	10.370	10.050	10.090	10.090	922,300
2022-04-19	10.190	10.300	10.160	10.210	10.210	898,300
2022-04-18	10.130	10.230	9.930	10.190	10.190	1,358,093
2022-04-15	10.250	10.300	10.090	10.160	10.160	1,891,587
2022-04-14	10.380	10.480	10.300	10.330	10.330	1,149,400
2022-04-13	10.570	10.570	10.270	10.280	10.280	1,302,177
2022-04-12	10.520	10.610	10.250	10.580	10.580	1,291,601
2022-04-11	10.840	10.850	10.230	10.380	10.380	2,363,152
2022-04-08	11.180	11.290	10.800	10.840	10.840	2,629,915
2022-04-07	11.480	11.530	11.180	11.180	11.180	2,215,169
2022-04-06	11.220	11.600	11.200	11.540	11.540	3,025,957
2022-04-01	11.220	11.220	11.040	11.190	11.190	2,453,501
2022-03-31	11.250	11.310	11.120	11.200	11.200	1,798,656
2022-03-30	11.240	11.380	11.150	11.240	11.240	1,563,700
2022-03-29	11.300	11.370	11.110	11.240	11.240	1,949,754
2022-03-28	11.320	11.380	11.020	11.300	11.300	1,343,461
2022-03-25	11.290	11.480	11.180	11.270	11.270	2,185,501
2022-03-24	11.440	11.610	11.270	11.320	11.320	2,278,991
2022-03-23	11.460	11.590	11.400	11.500	11.500	1,844,331
2022-03-22	11.460	11.560	11.350	11.500	11.500	2,108,086
2022-03-21	11.370	11.690	11.290	11.460	11.460	2,139,880
2022-03-18	11.250	11.440	11.190	11.370	11.370	2,007,801
2022-03-17	11.260	11.430	11.170	11.250	11.250	2,713,968
2022-03-16	10.870	11.180	10.560	11.180	11.180	3,109,461
2022-03-15	11.330	11.330	10.700	10.710	10.710	3,365,242
2022-03-14	11.370	11.480	11.220	11.220	11.220	2,545,918
2022-03-11	11.120	11.440	10.950	11.430	11.430	3,139,745
2022-03-10	11.550	11.660	11.220	11.240	11.240	3,635,335
2022-03-09	11.530	11.640	10.800	11.410	11.410	5,689,528
2022-03-08	11.790	11.850	11.400	11.470	11.470	3,541,634
2022-03-07	11.770	11.980	11.620	11.790	11.790	3,143,006
2022-03-04	12.310	12.400	11.820	11.850	11.850	5,169,841
2022-03-03	12.360	12.650	12.120	12.310	12.310	4,332,300
2022-03-02	12.430	12.510	12.250	12.290	12.290	3,920,533
2022-03-01	12.280	12.680	12.120	12.540	12.540	6,607,089
2022-02-28	12.700	12.760	12.030	12.120	12.120	7,205,402
2022-02-25	13.120	13.470	12.560	12.640	12.640	15,277,125
2022-02-24	12.600	13.640	12.310	13.150	13.150	21,082,436
2022-02-23	12.330	12.460	12.150	12.400	12.400	3,547,902
2022-02-22	12.540	12.540	12.150	12.250	12.250	4,593,787
2022-02-21	12.320	12.610	12.230	12.580	12.580	4,997,767
2022-02-18	12.230	12.340	12.080	12.340	12.340	4,225,209
2022-02-17	12.330	12.680	12.140	12.210	12.210	7,550,824
2022-02-16	12.000	12.350	11.890	12.300	12.300	5,805,297
2022-02-15	12.100	12.200	11.870	11.950	11.950	6,480,666
2022-02-14	12.330	12.330	11.880	12.060	12.060	3,919,163
2022-02-11	11.980	12.320	11.810	12.050	12.050	6,803,447
2022-02-10	12.110	12.150	11.930	12.140	12.140	3,695,500
2022-02-09	11.710	12.300	11.580	12.130	12.130	7,052,717
2022-02-08	11.280	11.690	11.040	11.680	11.680	3,654,401
2022-02-07	11.550	11.740	11.150	11.270	11.270	2,793,000
2022-01-28	11.250	11.600	11.220	11.280	11.280	3,051,600

← NewerPage 19 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.