Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.890	18.890	18.630	18.850	18.850	1,658,300
2025-10-17	18.960	19.100	18.600	18.620	18.620	2,159,208
2025-10-16	19.220	19.280	18.910	18.960	18.960	2,075,000
2025-10-15	19.480	19.500	19.000	19.300	19.300	1,938,100
2025-10-14	19.840	19.980	19.120	19.200	19.200	2,837,400
2025-10-13	19.300	19.740	18.500	19.680	19.680	3,915,000
2025-10-10	20.010	20.120	19.680	19.850	19.850	3,305,800
2025-10-09	19.620	20.580	19.520	20.150	20.150	5,326,968
2025-09-30	19.730	19.960	19.620	19.620	19.620	2,653,591
2025-09-29	19.760	19.950	19.360	19.730	19.730	2,676,452
2025-09-26	20.230	20.320	19.750	19.760	19.760	4,404,500
2025-09-25	20.480	20.910	20.350	20.350	20.350	3,667,005
2025-09-24	20.130	20.500	19.860	20.470	20.470	3,544,960
2025-09-23	20.770	20.860	19.800	20.180	20.180	5,403,214
2025-09-22	20.520	20.900	20.500	20.770	20.770	2,879,700
2025-09-19	20.700	20.990	20.530	20.620	20.620	3,882,610
2025-09-18	21.400	21.520	20.600	20.840	20.840	7,619,948
2025-09-17	20.900	22.180	20.890	21.470	21.470	11,933,870
2025-09-16	20.260	21.200	20.090	20.800	20.800	6,914,249
2025-09-15	20.260	20.680	19.930	20.340	20.340	4,913,493
2025-09-12	20.220	20.470	20.100	20.270	20.270	4,039,201
2025-09-11	19.840	20.220	19.670	20.210	20.210	3,919,798
2025-09-10	20.020	20.180	19.860	19.930	19.930	3,342,837
2025-09-09	20.230	20.520	19.910	20.020	20.020	4,258,713
2025-09-08	20.520	20.900	20.330	20.610	20.610	3,536,742
2025-09-05	20.200	20.550	19.910	20.510	20.510	3,766,089
2025-09-04	20.600	21.050	19.840	20.180	20.180	6,115,805
2025-09-03	21.190	21.300	20.190	20.300	20.300	5,093,800
2025-09-02	21.810	21.810	20.760	21.190	21.190	6,523,800
2025-09-01	22.120	22.260	21.720	21.810	21.810	5,245,225
2025-08-29	22.580	22.690	21.850	22.000	22.000	6,317,310
2025-08-28	22.150	22.430	21.500	22.400	22.400	9,299,221
2025-08-27	22.610	23.170	22.230	22.240	22.240	12,895,391
2025-08-26	22.100	22.930	22.010	22.500	22.500	11,193,461
2025-08-25	22.380	22.580	22.000	22.170	22.170	8,639,677
2025-08-22	22.210	22.480	22.000	22.330	22.330	6,228,401
2025-08-21	22.600	22.690	22.060	22.200	22.200	8,324,768
2025-08-20	21.940	22.470	21.710	22.430	22.430	10,685,810
2025-08-19	21.970	21.970	21.570	21.940	21.940	6,532,490
2025-08-18	21.130	22.260	21.130	21.980	21.980	11,309,983
2025-08-15	21.080	21.280	20.960	21.120	21.120	5,002,700
2025-08-14	21.300	21.480	20.700	21.100	21.100	6,541,504
2025-08-13	21.360	21.360	21.050	21.220	21.220	4,138,902
2025-08-12	21.380	21.390	20.990	21.230	21.230	3,533,200
2025-08-11	21.040	21.370	21.040	21.280	21.280	4,029,532
2025-08-08	21.500	21.620	20.970	21.030	21.030	5,337,090
2025-08-07	21.750	21.880	21.480	21.480	21.480	8,256,000
2025-08-06	21.120	21.970	20.950	21.740	21.740	12,879,344
2025-08-05	20.400	21.120	20.400	21.120	21.120	9,130,300
2025-08-04	20.530	20.620	19.850	20.420	20.420	9,550,016
2025-08-01	20.770	21.070	20.630	21.040	21.040	5,138,200
2025-07-31	20.680	21.080	20.570	20.750	20.750	4,612,271
2025-07-30	20.760	20.940	20.620	20.940	20.940	3,753,900
2025-07-29	20.910	21.060	20.760	21.040	21.040	4,219,621
2025-07-28	20.920	21.250	20.810	21.060	21.060	7,067,886
2025-07-25	20.540	20.880	20.500	20.840	20.840	4,982,500
2025-07-24	20.430	20.610	20.390	20.500	20.500	2,568,300
2025-07-23	20.630	20.650	20.380	20.470	20.470	3,172,696
2025-07-22	20.780	20.780	20.460	20.560	20.560	3,377,000
2025-07-21	20.630	20.820	20.630	20.810	20.810	2,988,000

← NewerPage 5 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.