Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.830	15.830	15.470	15.630	15.630	1,906,000
2026-04-16	15.570	15.900	15.470	15.850	15.850	2,446,300
2026-04-15	15.600	16.110	15.480	15.540	15.540	2,528,700
2026-04-14	15.560	15.900	15.380	15.580	15.580	1,592,500
2026-04-13	15.630	15.660	15.370	15.460	15.460	1,104,785
2026-04-10	15.580	15.750	15.480	15.630	15.630	1,564,799
2026-04-09	15.560	15.680	15.370	15.410	15.410	1,359,500
2026-04-08	15.480	15.700	15.410	15.690	15.690	1,732,505
2026-04-07	14.820	15.230	14.820	15.220	15.220	1,121,842
2026-04-03	15.240	15.250	14.830	14.900	14.900	1,150,301
2026-04-02	15.540	15.550	15.050	15.180	15.180	1,406,300
2026-04-01	15.520	15.700	15.400	15.530	15.530	1,440,788
2026-03-31	15.480	15.670	15.300	15.300	15.300	2,001,045
2026-03-30	15.500	15.500	15.100	15.400	15.400	3,698,177
2026-03-27	15.440	16.500	15.180	15.830	15.830	5,670,663
2026-03-26	15.500	15.680	15.110	15.190	15.190	1,461,461
2026-03-25	15.450	15.600	15.400	15.510	15.510	1,787,900
2026-03-24	15.120	15.330	14.870	15.300	15.300	2,265,768
2026-03-23	15.560	15.610	14.710	14.800	14.800	3,699,800
2026-03-20	16.410	16.510	15.760	15.770	15.770	2,088,764
2026-03-19	16.850	16.850	16.370	16.400	16.400	1,390,884
2026-03-18	16.710	16.870	16.560	16.780	16.780	1,056,286
2026-03-17	17.110	17.110	16.600	16.630	16.630	1,166,300
2026-03-16	16.830	17.050	16.730	17.020	17.020	1,152,106
2026-03-13	16.940	17.110	16.750	16.790	16.790	1,855,405
2026-03-12	17.000	17.140	16.900	16.910	16.910	1,176,600
2026-03-11	17.250	17.300	17.030	17.050	17.050	1,492,127
2026-03-10	17.050	17.270	17.050	17.200	17.200	1,298,946
2026-03-09	16.700	16.950	16.400	16.900	16.900	2,007,800
2026-03-06	16.740	16.900	16.670	16.890	16.890	1,182,270
2026-03-05	16.650	16.940	16.650	16.800	16.800	1,639,194
2026-03-04	16.310	16.550	16.200	16.500	16.500	1,751,763
2026-03-03	17.060	17.200	16.500	16.510	16.510	3,094,600
2026-03-02	17.860	17.870	17.060	17.070	17.070	6,105,863
2026-02-27	18.160	18.200	18.010	18.040	18.040	2,023,200
2026-02-26	18.220	18.360	18.120	18.190	18.190	1,393,700
2026-02-25	18.090	18.350	18.080	18.160	18.160	1,503,700
2026-02-24	18.310	18.400	18.000	18.080	18.080	1,538,201
2026-02-13	18.130	18.380	18.030	18.040	18.040	1,558,694
2026-02-12	18.310	18.400	18.130	18.170	18.170	1,349,299
2026-02-11	18.360	18.460	18.290	18.310	18.310	1,063,357
2026-02-10	18.200	18.600	18.090	18.360	18.360	2,023,758
2026-02-09	18.030	18.260	18.030	18.170	18.170	1,534,801
2026-02-06	17.960	18.070	17.840	17.900	17.900	1,365,599
2026-02-05	17.910	18.130	17.880	17.960	17.960	1,361,503
2026-02-04	18.000	18.060	17.810	17.970	17.970	1,757,505
2026-02-03	18.050	18.160	17.900	18.050	18.050	1,714,583
2026-02-02	18.170	18.350	17.930	17.940	17.940	2,454,894
2026-01-30	18.450	18.600	17.910	18.160	18.160	4,100,517
2026-01-29	18.800	19.050	18.560	18.660	18.660	4,318,498
2026-01-28	19.040	19.080	18.780	18.800	18.800	3,301,800
2026-01-27	18.460	19.280	18.450	19.020	19.020	6,154,747
2026-01-26	18.610	18.840	18.360	18.500	18.500	4,149,410
2026-01-23	18.710	18.760	18.600	18.730	18.730	2,169,500
2026-01-22	18.550	18.730	18.470	18.690	18.690	1,898,424
2026-01-21	18.340	18.540	18.200	18.500	18.500	2,197,900
2026-01-20	18.500	18.590	18.250	18.350	18.350	2,395,300
2026-01-19	18.640	18.680	18.410	18.460	18.460	2,311,457
2026-01-16	18.810	18.880	18.420	18.640	18.640	2,723,177
2026-01-15	18.700	19.090	18.600	18.710	18.710	3,439,800

← NewerPage 3 of 5 · 241 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.