Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.310	5.550	5.060	5.530	5.530	24,353,300
2026-10-22	5.620	5.660	5.440	5.440	5.440	14,457,100
2026-10-21	5.620	5.770	5.580	5.610	5.610	16,725,800
2026-10-20	5.610	5.710	5.550	5.640	5.640	15,479,400
2026-10-19	5.620	5.700	5.490	5.650	5.650	18,259,400
2026-10-16	5.660	5.920	5.640	5.700	5.700	22,519,884
2026-10-15	5.670	5.710	5.560	5.590	5.590	19,558,699
2026-10-14	6.050	6.060	5.800	5.820	5.820	18,399,211
2026-10-13	5.900	6.150	5.730	6.090	6.090	24,093,301
2026-10-12	6.050	6.100	5.940	5.950	5.950	19,177,100
2026-10-09	6.040	6.100	5.700	6.070	6.070	29,676,199
2026-10-08	6.100	6.390	5.990	6.050	6.050	28,217,250
2026-09-30	6.150	6.230	6.050	6.090	6.090	22,063,900
2026-09-29	6.030	6.220	5.990	6.100	6.100	27,592,004
2026-09-28	6.200	6.320	5.970	6.040	6.040	48,783,000
2026-09-24	6.250	6.540	6.110	6.460	6.460	60,745,289
2026-09-23	6.880	6.910	6.290	6.310	6.310	56,541,254
2026-09-22	7.030	7.070	6.860	6.880	6.880	26,713,920
2026-09-21	7.030	7.060	6.890	7.010	7.010	29,920,600
2026-09-18	6.660	7.240	6.650	6.940	6.940	51,313,480
2026-09-17	6.810	6.830	6.540	6.590	6.590	37,425,207
2026-09-16	6.600	6.940	6.510	6.850	6.850	44,765,176
2026-09-15	6.810	6.880	6.600	6.600	6.600	36,261,355
2026-09-14	7.140	7.170	6.770	6.840	6.840	45,513,238
2026-09-11	6.770	7.390	6.720	7.100	7.100	60,603,285
2026-09-10	6.810	7.010	6.710	6.830	6.830	22,583,238
2026-09-09	6.900	6.940	6.780	6.870	6.870	22,248,600
2026-09-08	7.060	7.060	6.890	6.930	6.930	30,143,699
2026-09-07	6.950	7.290	6.860	7.070	7.070	46,559,301
2026-09-04	6.680	7.030	6.650	6.880	6.880	38,165,398
2026-09-03	6.690	6.720	6.520	6.640	6.640	22,078,500
2026-09-02	6.560	6.730	6.530	6.610	6.610	20,773,500
2026-09-01	6.450	6.690	6.370	6.670	6.670	29,204,199
2026-08-31	6.450	6.520	6.380	6.420	6.420	17,805,900
2026-08-28	6.780	6.780	6.470	6.520	6.520	25,291,520
2026-08-27	6.640	6.790	6.550	6.730	6.730	18,670,600
2026-08-26	6.830	6.870	6.540	6.650	6.650	22,467,199
2026-08-25	6.450	6.790	6.320	6.700	6.700	25,736,449
2026-08-24	6.500	6.770	6.450	6.550	6.550	33,701,551
2026-08-21	6.420	6.520	6.320	6.490	6.490	18,149,400
2026-08-20	6.490	6.530	6.320	6.440	6.440	22,105,301
2026-08-19	6.830	6.850	6.350	6.390	6.390	31,649,406
2026-08-18	7.270	7.300	6.880	6.920	6.920	23,336,119
2026-08-17	7.020	7.130	6.820	7.110	7.110	20,479,490
2026-08-14	6.970	7.040	6.810	6.930	6.930	23,929,000
2026-08-13	7.310	7.320	7.000	7.000	7.000	26,629,244
2026-08-12	6.940	7.290	6.930	7.250	7.250	34,256,055
2026-08-11	7.100	7.150	6.930	7.000	7.000	35,104,777
2026-08-10	7.020	7.280	6.930	7.240	7.240	49,179,398
2026-08-07	6.930	6.950	6.710	6.940	6.940	27,270,137
2026-08-06	7.010	7.030	6.780	6.870	6.870	32,178,801
2026-08-05	6.900	7.070	6.900	7.010	7.010	39,803,301
2026-08-04	6.900	7.010	6.880	6.920	6.920	50,234,703
2026-08-03	6.700	6.880	6.520	6.850	6.850	53,050,824
2026-07-31	6.470	6.710	6.320	6.620	6.620	59,682,957
2026-07-30	6.800	6.920	6.340	6.340	6.340	79,669,789
2026-07-29	6.480	7.030	6.350	6.800	6.800	103,107,477
2026-07-28	6.270	6.660	6.270	6.370	6.370	73,045,117
2026-07-27	5.920	6.720	5.820	6.450	6.450	105,554,727
2026-07-24	5.850	6.650	5.710	6.360	6.360	89,494,391

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-26	0.1300 CNY
2020-06-15	0.1320 CNY
2019-07-09	0.1290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.