Shenzhen Rapoo Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 19.870 | 20.220 | 19.300 | 20.220 | 20.220 | 20,926,810 |
| 2025-01-16 | 20.230 | 20.880 | 19.600 | 20.050 | 20.050 | 25,879,372 |
| 2025-01-15 | 21.000 | 21.500 | 20.280 | 20.530 | 20.530 | 34,117,581 |
| 2025-01-14 | 19.460 | 21.680 | 19.460 | 20.950 | 20.950 | 43,068,898 |
| 2025-01-13 | 18.010 | 20.470 | 17.990 | 19.750 | 19.750 | 33,665,572 |
| 2025-01-10 | 19.230 | 19.830 | 18.610 | 18.610 | 18.610 | 27,307,588 |
| 2025-01-09 | 18.310 | 20.180 | 18.210 | 19.860 | 19.860 | 39,560,757 |
| 2025-01-08 | 18.630 | 19.060 | 17.600 | 18.710 | 18.710 | 25,967,947 |
| 2025-01-07 | 18.700 | 19.090 | 18.000 | 19.000 | 19.000 | 28,945,963 |
| 2025-01-06 | 17.430 | 19.530 | 16.430 | 18.960 | 18.960 | 38,161,536 |
| 2025-01-03 | 18.380 | 19.100 | 17.670 | 18.250 | 18.250 | 33,122,061 |
| 2025-01-02 | 17.610 | 18.570 | 17.220 | 17.890 | 17.890 | 30,292,577 |
| 2024-12-31 | 19.880 | 20.500 | 18.930 | 18.930 | 18.930 | 31,727,021 |
| 2024-12-30 | 23.000 | 23.970 | 20.190 | 21.030 | 21.030 | 58,057,483 |
| 2024-12-27 | 20.210 | 21.790 | 18.870 | 21.790 | 21.790 | 30,186,508 |
| 2024-12-26 | 19.810 | 19.810 | 19.810 | 19.810 | 19.810 | 10,854,350 |
| 2024-12-25 | 16.300 | 18.010 | 16.260 | 18.010 | 18.010 | 9,022,513 |
| 2024-12-24 | 16.300 | 16.710 | 15.940 | 16.370 | 16.370 | 5,416,540 |
| 2024-12-23 | 17.220 | 17.300 | 16.060 | 16.140 | 16.140 | 6,841,210 |
| 2024-12-20 | 16.850 | 17.580 | 16.720 | 17.240 | 17.240 | 7,736,300 |
| 2024-12-19 | 16.550 | 17.170 | 16.420 | 16.940 | 16.940 | 7,263,700 |
| 2024-12-18 | 16.150 | 16.930 | 15.630 | 16.550 | 16.550 | 7,132,892 |
| 2024-12-17 | 16.870 | 16.900 | 16.010 | 16.060 | 16.060 | 6,678,987 |
| 2024-12-16 | 17.460 | 17.590 | 16.700 | 16.890 | 16.890 | 9,070,905 |
| 2024-12-13 | 17.600 | 18.060 | 17.400 | 17.450 | 17.450 | 10,707,100 |
| 2024-12-12 | 18.000 | 18.190 | 17.520 | 17.720 | 17.720 | 14,930,258 |
| 2024-12-11 | 17.190 | 17.940 | 17.070 | 17.900 | 17.900 | 15,820,410 |
| 2024-12-10 | 17.170 | 17.700 | 16.810 | 17.280 | 17.280 | 12,673,110 |
| 2024-12-09 | 16.710 | 17.090 | 16.630 | 16.860 | 16.860 | 9,639,215 |
| 2024-12-06 | 16.680 | 16.810 | 16.480 | 16.680 | 16.680 | 5,958,305 |
| 2024-12-05 | 16.120 | 16.790 | 16.120 | 16.600 | 16.600 | 6,344,714 |
| 2024-12-04 | 16.250 | 16.690 | 16.150 | 16.260 | 16.260 | 6,204,106 |
| 2024-12-03 | 16.290 | 16.500 | 16.030 | 16.340 | 16.340 | 4,241,710 |
| 2024-12-02 | 16.350 | 16.580 | 16.210 | 16.340 | 16.340 | 6,348,472 |
| 2024-11-29 | 15.880 | 16.230 | 15.620 | 16.130 | 16.130 | 5,623,161 |
| 2024-11-28 | 15.860 | 16.450 | 15.620 | 15.830 | 15.830 | 7,167,800 |
| 2024-11-27 | 15.290 | 15.680 | 14.830 | 15.660 | 15.660 | 5,020,600 |
| 2024-11-26 | 15.650 | 15.900 | 15.350 | 15.410 | 15.410 | 4,072,300 |
| 2024-11-25 | 15.470 | 15.640 | 15.040 | 15.640 | 15.640 | 3,955,700 |
| 2024-11-22 | 15.870 | 16.330 | 15.400 | 15.470 | 15.470 | 5,081,200 |
| 2024-11-21 | 16.090 | 16.250 | 15.700 | 16.000 | 16.000 | 3,813,200 |
| 2024-11-20 | 15.860 | 16.250 | 15.810 | 16.120 | 16.120 | 3,628,459 |
| 2024-11-19 | 15.240 | 15.950 | 15.170 | 15.950 | 15.950 | 5,090,196 |
| 2024-11-18 | 16.090 | 16.280 | 15.040 | 15.220 | 15.220 | 5,823,900 |
| 2024-11-15 | 16.140 | 16.800 | 16.000 | 16.060 | 16.060 | 5,795,768 |
| 2024-11-14 | 16.630 | 16.900 | 16.220 | 16.260 | 16.260 | 5,178,600 |
| 2024-11-13 | 16.600 | 16.750 | 16.220 | 16.720 | 16.720 | 5,243,100 |
| 2024-11-12 | 17.230 | 17.230 | 16.450 | 16.680 | 16.680 | 10,560,501 |
| 2024-11-11 | 16.620 | 17.270 | 16.510 | 17.260 | 17.260 | 11,053,906 |
| 2024-11-08 | 16.330 | 16.800 | 16.260 | 16.410 | 16.410 | 8,733,802 |
| 2024-11-07 | 16.300 | 16.300 | 15.960 | 16.240 | 16.240 | 6,874,877 |
| 2024-11-06 | 16.250 | 16.660 | 16.000 | 16.390 | 16.390 | 11,793,899 |
| 2024-11-05 | 15.600 | 16.580 | 15.500 | 16.120 | 16.120 | 8,850,745 |
| 2024-11-04 | 14.840 | 15.730 | 14.840 | 15.560 | 15.560 | 5,910,878 |
| 2024-11-01 | 15.850 | 15.910 | 14.800 | 14.890 | 14.890 | 8,855,205 |
| 2024-10-31 | 15.810 | 16.240 | 15.600 | 16.000 | 16.000 | 9,035,100 |
| 2024-10-30 | 15.600 | 16.100 | 15.500 | 15.820 | 15.820 | 7,606,236 |
| 2024-10-29 | 15.930 | 16.080 | 15.620 | 15.700 | 15.700 | 7,600,400 |
| 2024-10-28 | 15.480 | 15.960 | 15.480 | 15.930 | 15.930 | 9,069,414 |
| 2024-10-25 | 15.370 | 15.550 | 15.130 | 15.420 | 15.420 | 6,767,976 |
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.