Shenzhen Rapoo Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.100	21.200	19.480	19.720	19.720	7,110,234
2026-10-15	20.980	21.690	20.710	20.890	20.890	6,523,710
2026-10-14	21.670	21.850	20.920	21.510	21.510	7,570,064
2026-10-13	19.950	21.860	19.300	21.600	21.600	9,595,200
2026-10-12	20.450	20.790	20.030	20.240	20.240	4,622,011
2026-10-09	20.610	20.780	19.530	20.690	20.690	7,663,904
2026-10-08	20.850	21.110	20.470	20.700	20.700	5,095,700
2026-09-30	20.910	21.230	20.630	20.680	20.680	3,998,900
2026-09-29	21.390	21.700	20.900	20.910	20.910	5,422,511
2026-09-28	22.010	22.010	21.090	21.410	21.410	5,651,927
2026-09-24	22.350	22.370	21.880	21.900	21.900	5,301,500
2026-09-23	22.500	22.690	22.120	22.300	22.300	7,227,173
2026-09-22	22.400	22.920	22.210	22.580	22.580	10,711,478
2026-09-21	22.050	22.580	21.800	22.540	22.540	14,569,122
2026-09-18	20.840	22.100	20.830	21.900	21.900	20,627,756
2026-09-17	20.890	21.880	20.420	20.830	20.830	25,398,943
2026-09-16	18.080	19.890	17.950	19.890	19.890	8,440,568
2026-09-15	17.980	18.400	17.980	18.080	18.080	2,011,400
2026-09-14	18.310	18.350	17.890	17.990	17.990	2,510,488
2026-09-11	18.090	18.580	17.810	18.410	18.410	4,061,907
2026-09-10	18.420	18.420	18.060	18.080	18.080	2,395,100
2026-09-09	19.080	19.180	18.330	18.430	18.430	3,580,701
2026-09-08	19.240	19.390	19.040	19.070	19.070	2,927,200
2026-09-07	19.190	19.370	19.080	19.240	19.240	2,650,400
2026-09-04	19.350	19.870	19.200	19.300	19.300	6,611,601
2026-09-03	19.490	19.600	18.780	19.340	19.340	4,744,100
2026-09-02	19.450	19.780	19.150	19.490	19.490	4,801,241
2026-09-01	19.840	19.840	19.410	19.650	19.650	4,532,822
2026-08-31	18.650	19.820	18.590	19.780	19.780	5,992,822
2026-08-28	19.410	19.420	18.750	18.800	18.800	3,974,100
2026-08-27	19.070	19.430	18.950	19.370	19.370	3,167,799
2026-08-26	18.880	19.450	18.680	19.120	19.120	3,296,800
2026-08-25	18.300	19.090	18.120	19.080	19.080	3,771,082
2026-08-24	18.800	19.170	18.300	18.520	18.520	3,685,155
2026-08-21	18.250	19.010	18.050	18.870	18.870	6,465,565
2026-08-20	17.740	18.790	17.560	18.410	18.410	5,652,400
2026-08-19	19.610	19.610	17.850	17.850	17.850	8,264,406
2026-08-18	19.530	20.200	19.420	19.830	19.830	5,969,900
2026-08-17	18.310	19.760	18.310	19.710	19.710	9,795,997
2026-08-14	18.900	18.900	18.250	18.460	18.460	2,868,000
2026-08-13	18.910	19.110	18.650	18.670	18.670	3,462,984
2026-08-12	18.940	19.030	18.820	18.900	18.900	4,121,714
2026-08-11	18.720	19.360	18.440	19.050	19.050	5,226,618
2026-08-10	18.800	18.900	18.400	18.730	18.730	3,208,110
2026-08-07	18.770	18.940	18.570	18.800	18.800	2,929,500
2026-08-06	18.750	19.000	18.510	18.970	18.970	4,003,700
2026-08-05	18.500	19.060	18.470	18.700	18.700	5,737,700
2026-08-04	17.930	18.670	17.900	18.480	18.480	6,017,296
2026-08-03	18.100	18.540	17.800	17.850	17.850	4,286,900
2026-07-31	18.000	18.360	17.740	18.100	18.100	4,362,700
2026-07-30	18.500	18.770	17.480	17.600	17.600	6,435,934
2026-07-29	18.030	18.860	18.010	18.770	18.770	6,556,434
2026-07-28	17.900	18.500	17.610	17.920	17.920	6,977,000
2026-07-27	16.070	17.680	15.970	17.680	17.680	4,636,301
2026-07-24	16.230	16.430	16.000	16.070	16.070	1,840,705
2026-07-23	16.100	16.700	16.000	16.400	16.400	2,825,700
2026-07-22	16.340	16.480	15.930	16.100	16.100	3,701,700
2026-07-21	16.650	17.130	15.850	16.370	16.370	7,035,736
2026-07-20	17.830	17.970	16.400	16.610	16.610	7,947,400
2026-07-17	17.690	18.680	16.860	17.890	17.890	10,057,880

Page 1 of 5 · 241 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.