Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	11.810	11.880	11.210	11.250	11.250	4,902,900
2022-01-26	11.000	11.960	11.000	11.740	11.740	6,247,636
2022-01-25	11.540	11.700	10.850	10.880	10.880	3,569,900
2022-01-24	11.680	11.880	11.500	11.500	11.500	2,586,900
2022-01-21	11.590	12.040	11.530	11.760	11.760	4,045,638
2022-01-20	11.930	12.060	11.480	11.540	11.540	3,392,172
2022-01-19	11.780	12.120	11.760	11.990	11.990	2,792,543
2022-01-18	12.220	12.360	11.790	11.790	11.790	4,278,183
2022-01-17	11.960	12.420	11.960	12.220	12.220	3,722,985
2022-01-14	12.000	12.200	11.950	11.960	11.960	3,233,539
2022-01-13	12.340	12.350	11.950	12.020	12.020	3,388,411
2022-01-12	12.270	12.520	12.110	12.230	12.230	3,606,200
2022-01-11	12.430	12.550	12.150	12.280	12.280	4,456,808
2022-01-10	11.850	12.710	11.750	12.420	12.420	9,437,357
2022-01-07	12.310	12.430	11.850	11.940	11.940	5,597,285
2022-01-06	12.130	12.400	12.020	12.350	12.350	4,557,488
2022-01-05	12.160	12.470	12.060	12.130	12.130	6,008,364
2022-01-04	12.010	12.650	12.010	12.280	12.280	8,001,817
2021-12-31	11.760	11.940	11.660	11.910	11.910	4,591,360
2021-12-30	11.820	11.960	11.700	11.770	11.770	4,548,535
2021-12-29	12.150	12.240	11.750	11.850	11.850	7,351,059
2021-12-28	11.810	12.760	11.810	12.400	12.400	11,214,300
2021-12-27	11.610	12.290	11.560	11.920	11.920	11,969,485
2021-12-24	11.010	12.020	11.000	12.020	12.020	5,717,565
2021-12-23	10.900	11.090	10.850	10.930	10.930	2,967,399
2021-12-22	11.180	11.350	11.020	11.170	11.170	1,669,302
2021-12-21	11.130	11.400	11.110	11.160	11.160	2,526,034
2021-12-20	11.310	11.600	11.050	11.140	11.140	3,981,798
2021-12-17	11.030	11.500	10.900	11.400	11.400	5,849,490
2021-12-16	10.950	11.050	10.770	11.030	11.030	2,466,839
2021-12-15	10.960	11.100	10.850	10.890	10.890	2,938,878
2021-12-14	10.960	11.020	10.860	10.990	10.990	1,842,474
2021-12-13	10.880	11.000	10.770	10.980	10.980	2,547,356
2021-12-10	10.810	10.980	10.650	10.880	10.880	2,595,398
2021-12-09	10.600	10.770	10.550	10.770	10.770	1,879,697
2021-12-08	10.850	10.850	10.440	10.630	10.630	2,113,500
2021-12-07	10.450	10.860	10.410	10.610	10.610	4,251,608
2021-12-06	10.430	10.470	10.300	10.380	10.380	2,309,305
2021-12-03	10.360	10.480	10.270	10.480	10.480	2,263,572
2021-12-02	10.510	10.590	10.350	10.400	10.400	1,311,704
2021-12-01	10.420	10.640	10.350	10.550	10.550	3,575,365
2021-11-30	10.220	10.650	10.190	10.460	10.460	2,261,804
2021-11-29	10.300	10.300	10.120	10.180	10.180	1,049,500
2021-11-26	10.450	10.480	10.260	10.370	10.370	1,068,210
2021-11-25	10.400	10.530	10.350	10.400	10.400	1,081,071
2021-11-24	10.500	10.530	10.310	10.410	10.410	1,664,997
2021-11-23	10.240	10.530	10.170	10.510	10.510	2,170,110
2021-11-22	10.290	10.360	10.200	10.240	10.240	940,861
2021-11-19	10.070	10.510	10.010	10.290	10.290	2,481,310
2021-11-18	10.210	10.300	10.040	10.070	10.070	1,416,000
2021-11-17	10.150	10.340	10.110	10.280	10.280	1,336,722
2021-11-16	10.280	10.400	10.150	10.160	10.160	1,795,000
2021-11-15	10.190	10.370	10.160	10.310	10.310	1,446,500
2021-11-12	10.130	10.240	10.010	10.200	10.200	1,566,051
2021-11-11	9.970	10.130	9.900	10.070	10.070	1,549,856
2021-11-10	9.980	10.030	9.840	9.970	9.970	1,578,200
2021-11-09	9.880	10.060	9.730	9.980	9.980	1,994,200
2021-11-08	9.880	9.990	9.660	9.930	9.930	3,082,300
2021-11-05	9.410	9.710	9.360	9.630	9.630	2,418,125
2021-11-04	9.370	9.440	9.230	9.410	9.410	1,196,831

← NewerPage 20 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.