Shenzhen Rapoo Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 19.280 | 19.740 | 18.980 | 19.720 | 19.720 | 4,032,611 |
| 2025-04-18 | 19.100 | 19.300 | 18.950 | 19.160 | 19.160 | 3,783,300 |
| 2025-04-17 | 19.330 | 19.650 | 19.100 | 19.130 | 19.130 | 5,113,105 |
| 2025-04-16 | 19.760 | 19.800 | 18.890 | 19.430 | 19.430 | 6,297,301 |
| 2025-04-15 | 19.660 | 20.060 | 19.300 | 19.760 | 19.760 | 7,303,115 |
| 2025-04-14 | 19.680 | 19.940 | 19.430 | 19.640 | 19.640 | 6,681,154 |
| 2025-04-11 | 18.660 | 19.270 | 18.360 | 19.080 | 19.080 | 6,403,715 |
| 2025-04-10 | 19.000 | 19.480 | 18.710 | 18.720 | 18.720 | 9,363,915 |
| 2025-04-09 | 17.000 | 18.330 | 15.830 | 18.310 | 18.310 | 12,574,836 |
| 2025-04-08 | 17.500 | 19.350 | 17.500 | 17.500 | 17.500 | 10,610,821 |
| 2025-04-07 | 19.780 | 20.500 | 19.440 | 19.440 | 19.440 | 2,548,900 |
| 2025-04-03 | 21.680 | 22.220 | 21.450 | 21.600 | 21.600 | 4,352,427 |
| 2025-04-02 | 22.200 | 22.490 | 21.970 | 22.170 | 22.170 | 4,732,315 |
| 2025-04-01 | 22.130 | 22.470 | 22.100 | 22.170 | 22.170 | 4,405,905 |
| 2025-03-31 | 22.020 | 22.270 | 21.240 | 22.140 | 22.140 | 6,528,005 |
| 2025-03-28 | 22.210 | 22.350 | 21.900 | 22.030 | 22.030 | 4,042,900 |
| 2025-03-27 | 22.010 | 22.400 | 21.830 | 22.140 | 22.140 | 5,182,566 |
| 2025-03-26 | 22.440 | 22.840 | 22.010 | 22.200 | 22.200 | 8,109,766 |
| 2025-03-25 | 23.550 | 23.840 | 22.700 | 22.720 | 22.720 | 8,931,599 |
| 2025-03-24 | 24.010 | 24.600 | 23.000 | 24.190 | 24.190 | 10,353,171 |
| 2025-03-21 | 24.620 | 24.820 | 23.430 | 23.430 | 23.430 | 13,707,506 |
| 2025-03-20 | 26.240 | 26.500 | 25.250 | 25.340 | 25.340 | 11,011,306 |
| 2025-03-19 | 24.810 | 26.850 | 24.730 | 25.470 | 25.470 | 12,123,603 |
| 2025-03-18 | 25.350 | 25.390 | 24.900 | 24.930 | 24.930 | 6,810,607 |
| 2025-03-17 | 25.000 | 25.450 | 24.510 | 25.190 | 25.190 | 8,526,542 |
| 2025-03-14 | 24.710 | 25.300 | 24.600 | 25.120 | 25.120 | 9,194,194 |
| 2025-03-13 | 25.760 | 25.920 | 24.600 | 24.900 | 24.900 | 11,450,227 |
| 2025-03-12 | 26.790 | 26.790 | 26.000 | 26.030 | 26.030 | 12,050,171 |
| 2025-03-11 | 25.000 | 26.380 | 24.780 | 26.300 | 26.300 | 12,511,881 |
| 2025-03-10 | 26.500 | 26.750 | 25.220 | 25.720 | 25.720 | 13,025,100 |
| 2025-03-07 | 25.590 | 26.970 | 25.430 | 26.380 | 26.380 | 19,339,846 |
| 2025-03-06 | 25.450 | 26.180 | 25.300 | 25.830 | 25.830 | 16,273,439 |
| 2025-03-05 | 25.040 | 25.570 | 24.750 | 25.340 | 25.340 | 14,531,431 |
| 2025-03-04 | 23.940 | 25.350 | 23.900 | 25.260 | 25.260 | 18,414,657 |
| 2025-03-03 | 25.060 | 25.670 | 23.450 | 24.020 | 24.020 | 17,894,121 |
| 2025-02-28 | 27.000 | 28.500 | 25.060 | 25.060 | 25.060 | 24,369,865 |
| 2025-02-27 | 28.500 | 28.800 | 27.150 | 27.840 | 27.840 | 24,450,351 |
| 2025-02-26 | 27.100 | 30.000 | 26.420 | 29.150 | 29.150 | 38,257,461 |
| 2025-02-25 | 27.000 | 28.000 | 26.380 | 27.430 | 27.430 | 26,680,626 |
| 2025-02-24 | 27.100 | 29.000 | 26.110 | 28.240 | 28.240 | 37,693,317 |
| 2025-02-21 | 28.000 | 29.560 | 26.790 | 27.080 | 27.080 | 55,588,924 |
| 2025-02-20 | 25.200 | 26.870 | 25.150 | 26.870 | 26.870 | 17,442,392 |
| 2025-02-19 | 22.950 | 25.350 | 22.940 | 24.430 | 24.430 | 24,706,498 |
| 2025-02-18 | 24.510 | 24.510 | 22.900 | 23.240 | 23.240 | 22,050,889 |
| 2025-02-17 | 23.250 | 24.920 | 22.860 | 24.900 | 24.900 | 32,594,251 |
| 2025-02-14 | 22.810 | 24.000 | 22.810 | 23.610 | 23.610 | 24,148,618 |
| 2025-02-13 | 24.800 | 24.930 | 23.170 | 23.500 | 23.500 | 34,580,865 |
| 2025-02-12 | 25.100 | 26.290 | 24.310 | 25.400 | 25.400 | 43,797,376 |
| 2025-02-11 | 23.520 | 25.690 | 23.130 | 25.690 | 25.690 | 32,367,152 |
| 2025-02-10 | 24.020 | 24.250 | 22.520 | 23.350 | 23.350 | 51,588,543 |
| 2025-02-07 | 22.100 | 23.380 | 21.900 | 23.380 | 23.380 | 35,193,263 |
| 2025-02-06 | 19.130 | 21.250 | 19.000 | 21.250 | 21.250 | 12,687,755 |
| 2025-02-05 | 19.210 | 19.590 | 19.010 | 19.320 | 19.320 | 13,815,095 |
| 2025-01-27 | 20.200 | 20.250 | 18.800 | 18.800 | 18.800 | 16,989,005 |
| 2025-01-24 | 19.620 | 20.290 | 19.400 | 20.280 | 20.280 | 21,005,449 |
| 2025-01-23 | 21.020 | 22.200 | 19.920 | 19.960 | 19.960 | 28,327,049 |
| 2025-01-22 | 20.910 | 21.310 | 20.500 | 20.790 | 20.790 | 20,767,778 |
| 2025-01-21 | 19.940 | 21.430 | 19.930 | 21.320 | 21.320 | 32,535,931 |
| 2025-01-20 | 20.540 | 21.080 | 19.830 | 19.950 | 19.950 | 22,886,109 |
| 2025-01-17 | 19.870 | 20.220 | 19.300 | 20.220 | 20.220 | 20,926,810 |
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.