Shenzhen Rapoo Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 15.120 | 15.190 | 14.850 | 15.030 | 15.030 | 3,528,700 |
| 2024-10-23 | 15.250 | 15.480 | 15.050 | 15.110 | 15.110 | 5,837,700 |
| 2024-10-22 | 15.450 | 15.590 | 15.150 | 15.350 | 15.350 | 6,603,300 |
| 2024-10-21 | 14.990 | 15.640 | 14.990 | 15.440 | 15.440 | 9,562,812 |
| 2024-10-18 | 14.270 | 15.150 | 14.270 | 14.910 | 14.910 | 9,143,324 |
| 2024-10-17 | 14.560 | 14.850 | 14.420 | 14.430 | 14.430 | 6,891,600 |
| 2024-10-16 | 14.320 | 14.520 | 14.060 | 14.400 | 14.400 | 5,109,519 |
| 2024-10-15 | 14.700 | 14.990 | 14.380 | 14.410 | 14.410 | 6,075,900 |
| 2024-10-14 | 14.130 | 14.680 | 13.900 | 14.650 | 14.650 | 7,985,500 |
| 2024-10-11 | 14.820 | 14.820 | 13.900 | 14.080 | 14.080 | 8,149,155 |
| 2024-10-10 | 15.080 | 15.650 | 14.580 | 14.810 | 14.810 | 9,295,866 |
| 2024-10-09 | 15.840 | 15.950 | 14.790 | 15.000 | 15.000 | 13,806,706 |
| 2024-10-08 | 16.500 | 16.500 | 15.010 | 16.220 | 16.220 | 17,660,132 |
| 2024-09-30 | 14.120 | 15.060 | 13.800 | 15.000 | 15.000 | 16,984,712 |
| 2024-09-27 | 13.300 | 13.900 | 13.130 | 13.690 | 13.690 | 11,619,894 |
| 2024-09-26 | 12.850 | 13.130 | 12.850 | 13.120 | 13.120 | 7,999,100 |
| 2024-09-25 | 13.040 | 13.210 | 12.870 | 12.990 | 12.990 | 9,512,705 |
| 2024-09-24 | 12.410 | 13.090 | 12.200 | 12.940 | 12.940 | 11,075,900 |
| 2024-09-23 | 12.480 | 12.660 | 12.380 | 12.410 | 12.410 | 5,919,600 |
| 2024-09-20 | 12.300 | 12.570 | 12.180 | 12.450 | 12.450 | 6,638,200 |
| 2024-09-19 | 12.220 | 12.370 | 11.880 | 12.310 | 12.310 | 4,506,200 |
| 2024-09-18 | 12.100 | 12.370 | 11.830 | 12.020 | 12.020 | 4,977,227 |
| 2024-09-13 | 12.500 | 12.590 | 12.280 | 12.290 | 12.290 | 4,731,801 |
| 2024-09-12 | 12.610 | 12.730 | 12.450 | 12.490 | 12.490 | 4,701,600 |
| 2024-09-11 | 12.720 | 12.800 | 12.520 | 12.610 | 12.610 | 5,069,230 |
| 2024-09-10 | 12.520 | 12.860 | 12.250 | 12.770 | 12.770 | 9,407,600 |
| 2024-09-09 | 12.410 | 12.780 | 12.300 | 12.410 | 12.410 | 7,140,669 |
| 2024-09-06 | 12.950 | 13.010 | 12.500 | 12.520 | 12.520 | 9,463,304 |
| 2024-09-05 | 13.080 | 13.180 | 12.810 | 12.960 | 12.960 | 8,822,900 |
| 2024-09-04 | 13.160 | 13.370 | 12.890 | 13.060 | 13.060 | 10,206,590 |
| 2024-09-03 | 12.920 | 13.380 | 12.790 | 13.340 | 13.340 | 13,031,820 |
| 2024-09-02 | 13.590 | 13.720 | 13.150 | 13.190 | 13.190 | 15,553,765 |
| 2024-08-30 | 13.110 | 13.830 | 13.080 | 13.720 | 13.720 | 23,572,096 |
| 2024-08-29 | 12.840 | 13.040 | 12.640 | 12.920 | 12.920 | 16,712,896 |
| 2024-08-28 | 12.710 | 13.170 | 12.520 | 12.830 | 12.830 | 21,169,113 |
| 2024-08-27 | 14.120 | 14.150 | 13.180 | 13.180 | 13.180 | 29,185,784 |
| 2024-08-26 | 13.710 | 15.650 | 13.710 | 14.640 | 14.640 | 38,158,979 |
| 2024-08-23 | 14.650 | 15.700 | 13.960 | 14.290 | 14.290 | 46,917,189 |
| 2024-08-22 | 15.680 | 15.950 | 13.730 | 14.280 | 14.280 | 36,796,724 |
| 2024-08-21 | 13.160 | 14.500 | 13.030 | 14.500 | 14.500 | 19,896,355 |
| 2024-08-20 | 12.880 | 13.650 | 12.670 | 13.180 | 13.180 | 23,959,195 |
| 2024-08-19 | 12.820 | 12.970 | 12.540 | 12.860 | 12.860 | 19,420,603 |
| 2024-08-16 | 12.830 | 13.290 | 12.730 | 13.160 | 13.160 | 25,934,943 |
| 2024-08-15 | 12.620 | 13.740 | 12.540 | 13.560 | 13.560 | 32,589,002 |
| 2024-08-14 | 11.420 | 12.490 | 11.320 | 12.490 | 12.490 | 11,102,412 |
| 2024-08-13 | 11.110 | 12.020 | 11.030 | 11.350 | 11.350 | 5,347,800 |
| 2024-08-12 | 11.270 | 11.380 | 11.050 | 11.100 | 11.100 | 1,354,400 |
| 2024-08-09 | 11.390 | 11.520 | 11.280 | 11.280 | 11.280 | 1,485,500 |
| 2024-08-08 | 11.590 | 11.590 | 11.160 | 11.350 | 11.350 | 2,211,702 |
| 2024-08-07 | 11.390 | 11.700 | 11.330 | 11.460 | 11.460 | 2,214,031 |
| 2024-08-06 | 11.470 | 11.660 | 11.230 | 11.420 | 11.420 | 1,836,100 |
| 2024-08-05 | 11.690 | 11.850 | 11.280 | 11.280 | 11.280 | 3,209,964 |
| 2024-08-02 | 12.030 | 12.130 | 11.800 | 11.870 | 11.870 | 2,087,300 |
| 2024-08-01 | 12.170 | 12.220 | 12.000 | 12.130 | 12.130 | 2,499,200 |
| 2024-07-31 | 11.590 | 12.110 | 11.490 | 12.090 | 12.090 | 4,773,300 |
| 2024-07-30 | 11.490 | 11.680 | 11.350 | 11.490 | 11.490 | 2,005,705 |
| 2024-07-29 | 11.250 | 11.720 | 11.080 | 11.490 | 11.490 | 2,803,705 |
| 2024-07-26 | 10.920 | 11.320 | 10.920 | 11.240 | 11.240 | 1,968,400 |
| 2024-07-25 | 10.990 | 11.090 | 10.750 | 10.920 | 10.920 | 1,866,231 |
| 2024-07-24 | 11.180 | 11.260 | 10.930 | 11.000 | 11.000 | 2,191,200 |
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.