Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.910 | 4.040 | 3.880 | 3.970 | 3.970 | 4,592,760 |
| 2024-07-29 | 4.000 | 4.060 | 3.900 | 3.910 | 3.910 | 7,374,160 |
| 2024-07-26 | 4.060 | 4.110 | 4.030 | 4.070 | 4.070 | 4,220,700 |
| 2024-07-25 | 4.090 | 4.120 | 4.050 | 4.070 | 4.070 | 3,418,500 |
| 2024-07-24 | 4.160 | 4.210 | 4.090 | 4.100 | 4.100 | 2,988,990 |
| 2024-07-23 | 4.250 | 4.310 | 4.170 | 4.190 | 4.190 | 3,863,275 |
| 2024-07-22 | 4.280 | 4.300 | 4.230 | 4.250 | 4.250 | 2,825,935 |
| 2024-07-19 | 4.230 | 4.330 | 4.200 | 4.290 | 4.290 | 2,969,918 |
| 2024-07-18 | 4.210 | 4.240 | 4.110 | 4.230 | 4.230 | 3,325,738 |
| 2024-07-17 | 4.230 | 4.330 | 4.170 | 4.240 | 4.240 | 4,466,011 |
| 2024-07-16 | 4.220 | 4.300 | 4.220 | 4.250 | 4.250 | 2,197,000 |
| 2024-07-15 | 4.310 | 4.320 | 4.240 | 4.250 | 4.250 | 5,035,500 |
| 2024-07-12 | 4.400 | 4.430 | 4.340 | 4.400 | 4.400 | 3,807,820 |
| 2024-07-11 | 4.250 | 4.420 | 4.250 | 4.390 | 4.390 | 3,807,944 |
| 2024-07-10 | 4.210 | 4.270 | 4.170 | 4.270 | 4.270 | 2,514,557 |
| 2024-07-09 | 4.190 | 4.250 | 4.050 | 4.200 | 4.200 | 5,205,198 |
| 2024-07-08 | 4.430 | 4.450 | 4.160 | 4.190 | 4.190 | 5,212,875 |
| 2024-07-05 | 4.350 | 4.460 | 4.350 | 4.430 | 4.430 | 2,973,733 |
| 2024-07-04 | 4.480 | 4.490 | 4.370 | 4.390 | 4.390 | 3,919,200 |
| 2024-07-03 | 4.400 | 4.540 | 4.390 | 4.480 | 4.480 | 3,948,420 |
| 2024-07-02 | 4.460 | 4.520 | 4.420 | 4.420 | 4.420 | 3,690,566 |
| 2024-07-01 | 4.370 | 4.470 | 4.340 | 4.460 | 4.460 | 4,419,358 |
| 2024-06-28 | 4.370 | 4.510 | 4.290 | 4.470 | 4.470 | 5,448,002 |
| 2024-06-27 | 4.390 | 4.440 | 4.360 | 4.400 | 4.400 | 3,378,171 |
| 2024-06-26 | 4.420 | 4.460 | 4.300 | 4.390 | 4.390 | 4,021,800 |
| 2024-06-25 | 4.400 | 4.500 | 4.400 | 4.420 | 4.420 | 2,128,100 |
| 2024-06-24 | 4.540 | 4.550 | 4.370 | 4.400 | 4.400 | 3,916,283 |
| 2024-06-21 | 4.470 | 4.610 | 4.420 | 4.560 | 4.560 | 4,450,289 |
| 2024-06-20 | 4.780 | 4.850 | 4.490 | 4.490 | 4.490 | 7,897,183 |
| 2024-06-19 | 4.670 | 4.740 | 4.670 | 4.700 | 4.700 | 2,909,586 |
| 2024-06-18 | 4.730 | 4.770 | 4.680 | 4.690 | 4.690 | 3,862,306 |
| 2024-06-17 | 4.690 | 4.740 | 4.650 | 4.700 | 4.700 | 4,615,341 |
| 2024-06-14 | 4.840 | 4.860 | 4.690 | 4.780 | 4.780 | 8,954,542 |
| 2024-06-13 | 4.960 | 4.970 | 4.830 | 4.860 | 4.860 | 7,698,758 |
| 2024-06-12 | 4.920 | 4.990 | 4.870 | 4.980 | 4.980 | 7,782,903 |
| 2024-06-11 | 4.880 | 4.970 | 4.850 | 4.950 | 4.950 | 8,858,768 |
| 2024-06-07 | 4.790 | 4.870 | 4.760 | 4.860 | 4.860 | 5,443,591 |
| 2024-06-06 | 4.830 | 4.890 | 4.710 | 4.740 | 4.740 | 5,983,119 |
| 2024-06-05 | 4.780 | 4.980 | 4.720 | 4.870 | 4.870 | 7,592,590 |
| 2024-06-04 | 4.600 | 4.810 | 4.540 | 4.770 | 4.770 | 6,632,535 |
| 2024-06-03 | 4.880 | 4.880 | 4.550 | 4.670 | 4.670 | 11,042,891 |
| 2024-05-31 | 4.880 | 4.910 | 4.800 | 4.890 | 4.890 | 11,012,797 |
| 2024-05-30 | 4.930 | 5.050 | 4.880 | 5.050 | 5.050 | 12,042,718 |
| 2024-05-29 | 4.790 | 5.080 | 4.750 | 4.990 | 4.990 | 16,572,925 |
| 2024-05-28 | 4.650 | 4.750 | 4.590 | 4.740 | 4.740 | 7,028,579 |
| 2024-05-27 | 4.800 | 4.810 | 4.560 | 4.590 | 4.590 | 11,372,005 |
| 2024-05-24 | 4.800 | 4.940 | 4.800 | 4.810 | 4.810 | 8,996,246 |
| 2024-05-23 | 4.910 | 5.130 | 4.770 | 4.810 | 4.810 | 17,173,241 |
| 2024-05-22 | 4.820 | 4.950 | 4.820 | 4.910 | 4.910 | 8,213,461 |
| 2024-05-21 | 4.630 | 4.950 | 4.600 | 4.890 | 4.890 | 12,889,691 |
| 2024-05-20 | 4.470 | 4.710 | 4.420 | 4.640 | 4.640 | 10,340,661 |
| 2024-05-17 | 4.400 | 4.490 | 4.360 | 4.430 | 4.430 | 8,588,664 |
| 2024-05-16 | 4.410 | 4.590 | 4.380 | 4.500 | 4.500 | 7,205,100 |
| 2024-05-15 | 4.420 | 4.560 | 4.390 | 4.450 | 4.450 | 6,183,341 |
| 2024-05-14 | 4.240 | 4.390 | 4.230 | 4.390 | 4.390 | 5,311,820 |
| 2024-05-13 | 4.200 | 4.280 | 4.110 | 4.250 | 4.250 | 3,909,133 |
| 2024-05-10 | 4.220 | 4.260 | 4.180 | 4.230 | 4.230 | 2,673,649 |
| 2024-05-09 | 4.240 | 4.280 | 4.190 | 4.220 | 4.220 | 2,862,913 |
| 2024-05-08 | 4.300 | 4.340 | 4.170 | 4.200 | 4.200 | 4,832,600 |
| 2024-05-07 | 4.310 | 4.430 | 4.300 | 4.340 | 4.340 | 4,921,185 |
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.