Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	18.630	19.060	18.560	18.880	18.880	5,328,300
2026-01-13	19.050	19.050	18.510	18.550	18.550	4,244,963
2026-01-12	18.360	18.970	18.280	18.900	18.900	5,626,020
2026-01-09	18.210	18.260	18.040	18.260	18.260	3,073,700
2026-01-08	17.900	18.170	17.790	18.150	18.150	2,438,483
2026-01-07	18.150	18.210	17.890	17.910	17.910	2,623,048
2026-01-06	18.070	18.200	17.950	18.150	18.150	2,618,422
2026-01-05	17.880	18.070	17.770	18.070	18.070	2,485,901
2025-12-31	17.850	17.850	17.620	17.810	17.810	1,575,618
2025-12-30	17.810	17.910	17.660	17.670	17.670	1,532,700
2025-12-29	17.650	17.800	17.650	17.770	17.770	1,195,147
2025-12-26	17.980	17.980	17.650	17.750	17.750	1,927,500
2025-12-25	17.890	18.280	17.780	17.980	17.980	2,240,895
2025-12-24	17.710	17.930	17.560	17.880	17.880	1,427,501
2025-12-23	17.960	17.960	17.600	17.610	17.610	1,620,201
2025-12-22	17.930	18.130	17.900	17.960	17.960	1,138,199
2025-12-19	17.880	18.050	17.860	17.880	17.880	1,323,401
2025-12-18	17.620	18.060	17.560	17.890	17.890	1,948,439
2025-12-17	17.710	17.810	17.310	17.730	17.730	2,097,308
2025-12-16	17.870	17.950	17.650	17.720	17.720	1,987,600
2025-12-15	18.120	18.170	17.860	17.870	17.870	1,486,900
2025-12-12	18.170	18.330	18.020	18.150	18.150	1,422,793
2025-12-11	18.550	18.570	18.110	18.160	18.160	1,725,964
2025-12-10	18.620	18.630	18.420	18.490	18.490	1,201,700
2025-12-09	18.850	18.940	18.610	18.640	18.640	1,509,364
2025-12-08	18.790	18.910	18.720	18.850	18.850	1,294,239
2025-12-05	18.520	18.730	18.300	18.700	18.700	1,488,000
2025-12-04	18.780	18.780	18.360	18.520	18.520	1,656,778
2025-12-03	19.130	19.130	18.710	18.780	18.780	1,592,806
2025-12-02	19.250	19.260	19.000	19.130	19.130	1,747,158
2025-12-01	18.610	19.380	18.520	19.200	19.200	3,829,800
2025-11-28	18.640	18.720	18.430	18.610	18.610	1,263,600
2025-11-27	18.380	18.760	18.300	18.530	18.530	1,786,310
2025-11-26	18.410	18.880	18.360	18.390	18.390	2,021,004
2025-11-25	18.550	18.580	18.300	18.410	18.410	1,735,300
2025-11-24	18.200	18.300	17.950	18.280	18.280	2,167,501
2025-11-21	18.430	18.600	17.790	17.910	17.910	3,044,369
2025-11-20	18.730	18.990	18.500	18.520	18.520	2,002,274
2025-11-19	18.910	19.050	18.620	18.700	18.700	1,980,087
2025-11-18	19.000	19.040	18.820	19.000	19.000	1,193,237
2025-11-17	18.920	19.280	18.810	19.000	19.000	1,489,568
2025-11-14	18.930	19.040	18.800	18.920	18.920	1,362,853
2025-11-13	18.970	18.980	18.760	18.930	18.930	1,559,300
2025-11-12	19.350	19.350	18.860	18.940	18.940	2,086,810
2025-11-11	19.170	19.390	19.140	19.230	19.230	1,642,439
2025-11-10	19.550	19.570	19.060	19.160	19.160	1,841,276
2025-11-07	19.110	19.450	19.030	19.320	19.320	3,109,441
2025-11-06	19.080	19.150	18.900	19.120	19.120	1,678,918
2025-11-05	19.000	19.180	18.930	19.060	19.060	1,170,638
2025-11-04	19.280	19.330	19.000	19.150	19.150	1,639,700
2025-11-03	18.980	19.290	18.940	19.280	19.280	1,863,377
2025-10-31	18.880	19.140	18.850	19.080	19.080	1,872,152
2025-10-30	19.050	19.540	18.860	18.870	18.870	2,710,500
2025-10-29	19.210	19.350	18.960	19.040	19.040	2,687,380
2025-10-28	19.460	19.630	19.250	19.270	19.270	2,946,978
2025-10-27	19.670	19.790	19.460	19.640	19.640	2,003,410
2025-10-24	19.250	19.850	19.210	19.630	19.630	3,046,100
2025-10-23	19.140	19.260	18.900	19.250	19.250	1,363,005
2025-10-22	19.100	19.260	18.970	19.120	19.120	1,322,009
2025-10-21	18.970	19.280	18.670	19.160	19.160	2,057,088

← NewerPage 4 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.