Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	17.370	18.360	17.210	17.670	17.670	4,142,400
2026-07-15	17.100	17.580	16.930	17.430	17.430	2,780,405
2026-07-14	17.370	17.560	16.510	17.170	17.170	4,246,710
2026-07-13	18.310	18.540	17.330	17.390	17.390	5,551,699
2026-07-10	18.780	19.300	18.480	18.480	18.480	3,893,469
2026-07-09	18.740	18.910	17.930	18.870	18.870	4,600,459
2026-07-08	18.710	19.400	18.440	18.800	18.800	3,920,800
2026-07-07	19.010	19.350	18.560	18.750	18.750	3,687,010
2026-07-06	19.760	19.830	19.000	19.120	19.120	4,735,319
2026-07-03	19.350	19.920	19.200	19.730	19.730	6,625,200
2026-07-02	18.920	19.880	18.680	19.300	19.300	9,173,359
2026-07-01	18.170	19.390	18.120	18.910	18.910	6,561,259
2026-06-30	17.550	18.540	17.350	18.360	18.360	4,700,689
2026-06-29	17.730	17.730	16.800	17.560	17.560	5,684,917
2026-06-26	18.250	18.580	17.620	17.840	17.840	5,856,929
2026-06-25	18.610	18.800	18.010	18.550	18.550	5,863,300
2026-06-24	19.020	19.210	18.070	18.630	18.630	7,756,600
2026-06-23	19.240	19.700	18.910	19.020	19.020	7,093,721
2026-06-22	19.500	20.120	18.630	19.390	19.390	11,148,536
2026-06-18	18.050	19.910	17.950	19.520	19.520	14,459,020
2026-06-17	18.270	18.280	17.750	18.100	18.100	3,993,187
2026-06-16	18.400	18.890	18.140	18.390	18.390	4,326,175
2026-06-15	18.130	18.760	18.130	18.460	18.460	4,054,200
2026-06-12	18.380	18.650	18.140	18.280	18.280	3,416,222
2026-06-11	18.230	18.660	17.700	18.250	18.250	4,744,435
2026-06-10	17.210	18.350	17.200	18.220	18.220	5,612,114
2026-06-09	17.880	18.110	17.250	17.440	17.440	3,170,800
2026-06-08	17.680	18.130	17.220	17.700	17.700	3,547,401
2026-06-05	17.680	18.230	17.450	17.930	17.930	3,069,188
2026-06-04	18.040	18.500	17.760	17.840	17.840	2,888,700
2026-06-03	18.150	18.420	17.860	18.050	18.050	2,862,983
2026-06-02	18.360	18.470	18.020	18.150	18.150	3,626,289
2026-06-01	17.890	18.800	17.880	18.410	18.410	4,878,996
2026-05-29	18.800	18.810	17.880	17.880	17.880	4,404,460
2026-05-28	18.370	19.060	18.040	18.680	18.680	4,627,006
2026-05-27	18.340	19.290	18.160	18.210	18.210	4,152,000
2026-05-26	18.660	19.120	18.150	18.320	18.320	4,574,900
2026-05-25	18.960	19.310	18.610	18.820	18.820	4,083,495
2026-05-22	18.860	19.190	18.680	18.940	18.940	4,001,205
2026-05-21	19.230	19.500	18.770	18.850	18.850	5,472,000
2026-05-20	19.130	19.430	18.960	19.220	19.220	5,330,965
2026-05-19	19.200	19.500	18.820	19.230	19.230	4,179,457
2026-05-18	18.870	19.160	18.350	19.010	19.010	5,137,692
2026-05-15	18.580	19.330	18.580	18.900	18.900	7,265,908
2026-05-14	18.310	18.940	18.080	18.750	18.750	7,977,686
2026-05-13	17.410	18.540	17.330	18.310	18.310	6,488,394
2026-05-12	17.900	17.910	17.380	17.430	17.430	3,291,300
2026-05-11	17.720	18.040	17.690	17.900	17.900	3,179,878
2026-05-08	17.550	17.840	17.440	17.770	17.770	4,214,181
2026-05-07	17.550	18.650	17.270	17.800	17.800	7,087,177
2026-05-06	17.500	17.840	17.030	17.590	17.590	5,861,986
2026-04-30	16.550	17.490	16.510	17.190	17.190	4,823,327
2026-04-29	16.230	16.840	16.100	16.630	16.630	4,710,611
2026-04-28	16.020	16.550	15.900	16.250	16.250	3,850,800
2026-04-27	15.600	16.080	15.400	16.030	16.030	2,720,600
2026-04-24	15.330	15.740	15.090	15.680	15.680	2,467,200
2026-04-23	15.630	15.660	15.320	15.320	15.320	1,507,700
2026-04-22	15.460	15.650	15.330	15.640	15.640	1,621,000
2026-04-21	15.660	15.690	15.350	15.460	15.460	1,421,200
2026-04-20	15.630	15.720	15.530	15.710	15.710	1,420,800

← NewerPage 2 of 21 · 1,214 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.