Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	20.860	20.960	20.660	20.690	20.690	3,387,100
2025-07-17	20.500	21.010	20.370	20.850	20.850	5,888,300
2025-07-16	20.300	20.880	20.150	20.500	20.500	5,861,628
2025-07-15	20.130	20.260	19.900	20.180	20.180	3,260,706
2025-07-14	20.150	20.290	20.030	20.190	20.190	2,037,800
2025-07-11	20.100	20.290	19.900	20.220	20.220	2,964,406
2025-07-10	20.150	20.360	20.070	20.140	20.140	2,779,600
2025-07-09	20.300	20.460	20.140	20.190	20.190	2,805,111
2025-07-08	19.930	20.380	19.910	20.310	20.310	3,593,122
2025-07-07	20.080	20.170	19.870	19.930	19.930	2,883,531
2025-07-04	20.750	20.750	20.010	20.160	20.160	5,562,700
2025-07-03	20.330	20.860	20.330	20.780	20.780	5,216,649
2025-07-02	20.580	20.600	20.280	20.460	20.460	3,759,500
2025-07-01	20.700	20.760	20.360	20.580	20.580	3,523,500
2025-06-30	20.630	20.850	20.560	20.720	20.720	3,365,982
2025-06-27	20.780	20.960	20.560	20.620	20.620	3,608,300
2025-06-26	20.990	21.080	20.650	20.680	20.680	4,728,700
2025-06-25	20.700	21.020	20.540	20.980	20.980	6,409,370
2025-06-24	20.210	20.710	20.210	20.700	20.700	5,140,270
2025-06-23	19.570	20.220	19.450	20.140	20.140	3,918,900
2025-06-20	20.300	20.520	19.750	19.750	19.750	4,713,104
2025-06-19	20.490	20.940	20.330	20.470	20.470	6,638,332
2025-06-18	20.220	21.500	20.120	20.630	20.630	11,028,210
2025-06-17	19.770	20.590	19.680	20.220	20.220	5,602,735
2025-06-16	19.360	19.890	19.250	19.750	19.750	3,165,709
2025-06-13	19.890	20.090	19.440	19.480	19.480	5,384,709
2025-06-12	20.280	20.900	20.120	20.130	20.130	6,863,390
2025-06-11	19.810	20.140	19.800	19.930	19.930	2,702,434
2025-06-10	20.320	20.370	19.550	19.830	19.830	4,032,234
2025-06-09	20.180	20.520	20.100	20.370	20.370	3,406,600
2025-06-06	20.150	20.190	19.880	20.070	20.070	2,464,191
2025-06-05	19.810	20.200	19.690	20.130	20.130	3,090,456
2025-06-04	19.820	19.900	19.670	19.800	19.800	2,125,200
2025-06-03	19.530	19.980	19.530	19.740	19.740	2,541,100
2025-05-30	20.270	20.390	19.530	19.600	19.600	3,816,717
2025-05-29	19.930	20.460	19.930	20.390	20.390	2,915,000
2025-05-28	20.280	20.540	19.850	19.930	19.930	2,571,700
2025-05-27	20.500	20.500	20.040	20.210	20.210	2,401,401
2025-05-26	19.880	20.570	19.880	20.380	20.380	3,959,801
2025-05-23	20.380	20.400	19.870	19.880	19.880	3,439,727
2025-05-22	20.700	20.880	20.360	20.410	20.410	3,183,300
2025-05-21	21.110	21.110	20.430	20.530	20.530	3,860,277
2025-05-20	20.800	21.160	20.650	21.120	21.120	2,774,600
2025-05-19	20.750	20.940	20.510	20.930	20.930	2,441,400
2025-05-16	20.800	21.040	20.660	20.750	20.750	2,844,511
2025-05-15	21.200	21.330	20.820	20.850	20.850	3,340,727
2025-05-14	21.300	21.530	21.090	21.380	21.380	4,263,010
2025-05-13	21.980	22.000	21.350	21.370	21.370	4,557,000
2025-05-12	21.700	21.730	21.450	21.640	21.640	5,119,427
2025-05-09	21.580	21.670	21.100	21.380	21.380	6,012,215
2025-05-08	20.910	22.000	20.840	21.720	21.720	10,538,104
2025-05-07	21.340	21.550	20.800	21.030	21.030	8,682,207
2025-05-06	20.480	21.500	20.380	21.200	21.200	11,850,035
2025-04-30	20.370	21.300	20.030	20.500	20.500	13,055,900
2025-04-29	19.300	19.830	19.150	19.680	19.680	3,497,500
2025-04-28	19.440	19.680	19.320	19.410	19.410	3,121,600
2025-04-25	19.390	19.740	19.350	19.520	19.520	3,083,100
2025-04-24	19.710	19.810	19.190	19.390	19.390	4,800,600
2025-04-23	19.870	20.070	19.690	19.850	19.850	6,095,701
2025-04-22	19.680	20.050	19.450	19.470	19.470	4,333,654

← NewerPage 6 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.