Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.370 | 4.380 | 4.140 | 4.310 | 4.310 | 8,441,622 |
| 2024-04-30 | 4.450 | 4.530 | 4.370 | 4.420 | 4.420 | 11,730,431 |
| 2024-04-29 | 4.800 | 5.050 | 4.450 | 4.470 | 4.470 | 24,163,868 |
| 2024-04-26 | 4.160 | 4.670 | 4.160 | 4.650 | 4.650 | 11,544,942 |
| 2024-04-25 | 4.300 | 4.350 | 4.180 | 4.220 | 4.220 | 8,448,752 |
| 2024-04-24 | 4.330 | 4.340 | 4.250 | 4.330 | 4.330 | 4,421,968 |
| 2024-04-23 | 4.330 | 4.400 | 4.260 | 4.310 | 4.310 | 4,198,800 |
| 2024-04-22 | 4.330 | 4.340 | 4.150 | 4.320 | 4.320 | 5,192,685 |
| 2024-04-19 | 4.300 | 4.560 | 4.200 | 4.320 | 4.320 | 8,119,539 |
| 2024-04-18 | 4.040 | 4.380 | 4.000 | 4.350 | 4.350 | 6,812,574 |
| 2024-04-17 | 3.870 | 4.100 | 3.870 | 4.050 | 4.050 | 5,120,452 |
| 2024-04-16 | 4.220 | 4.290 | 3.820 | 3.850 | 3.850 | 7,057,593 |
| 2024-04-15 | 4.180 | 4.360 | 4.160 | 4.260 | 4.260 | 7,609,136 |
| 2024-04-12 | 4.110 | 4.350 | 4.110 | 4.260 | 4.260 | 5,642,800 |
| 2024-04-11 | 4.180 | 4.230 | 4.110 | 4.120 | 4.120 | 4,238,534 |
| 2024-04-10 | 4.260 | 4.310 | 4.090 | 4.190 | 4.190 | 7,954,593 |
| 2024-04-09 | 4.190 | 4.400 | 4.150 | 4.290 | 4.290 | 8,965,296 |
| 2024-04-08 | 4.300 | 4.490 | 4.220 | 4.250 | 4.250 | 11,694,980 |
| 2024-04-03 | 4.160 | 4.290 | 4.050 | 4.120 | 4.120 | 5,747,350 |
| 2024-04-02 | 3.930 | 4.260 | 3.890 | 4.170 | 4.170 | 7,718,649 |
| 2024-04-01 | 3.790 | 3.950 | 3.790 | 3.930 | 3.930 | 5,904,464 |
| 2024-03-29 | 3.730 | 3.850 | 3.680 | 3.850 | 3.850 | 2,885,199 |
| 2024-03-28 | 3.580 | 3.710 | 3.580 | 3.680 | 3.680 | 4,455,790 |
| 2024-03-27 | 3.720 | 3.750 | 3.570 | 3.570 | 3.570 | 4,241,885 |
| 2024-03-26 | 3.650 | 3.770 | 3.630 | 3.770 | 3.770 | 3,568,898 |
| 2024-03-25 | 3.700 | 3.740 | 3.640 | 3.650 | 3.650 | 3,698,262 |
| 2024-03-22 | 3.780 | 3.790 | 3.670 | 3.670 | 3.670 | 5,521,506 |
| 2024-03-21 | 3.840 | 3.870 | 3.730 | 3.810 | 3.810 | 7,141,616 |
| 2024-03-20 | 3.880 | 3.880 | 3.830 | 3.870 | 3.870 | 5,045,751 |
| 2024-03-19 | 3.900 | 3.940 | 3.860 | 3.870 | 3.870 | 5,294,850 |
| 2024-03-18 | 3.890 | 3.920 | 3.840 | 3.900 | 3.900 | 5,533,561 |
| 2024-03-15 | 3.870 | 3.930 | 3.820 | 3.910 | 3.910 | 4,966,735 |
| 2024-03-14 | 3.850 | 3.940 | 3.810 | 3.870 | 3.870 | 5,749,509 |
| 2024-03-13 | 3.910 | 3.970 | 3.860 | 3.860 | 3.860 | 7,390,206 |
| 2024-03-12 | 3.850 | 4.000 | 3.770 | 3.960 | 3.960 | 10,735,552 |
| 2024-03-11 | 3.780 | 3.900 | 3.750 | 3.880 | 3.880 | 7,764,121 |
| 2024-03-08 | 3.640 | 3.860 | 3.640 | 3.800 | 3.800 | 7,868,930 |
| 2024-03-07 | 3.750 | 3.810 | 3.640 | 3.650 | 3.650 | 10,548,693 |
| 2024-03-06 | 3.610 | 3.910 | 3.610 | 3.820 | 3.820 | 13,230,629 |
| 2024-03-05 | 3.890 | 3.930 | 3.690 | 3.730 | 3.730 | 14,780,290 |
| 2024-03-04 | 4.080 | 4.080 | 3.820 | 3.900 | 3.900 | 18,351,940 |
| 2024-03-01 | 4.350 | 4.400 | 4.100 | 4.130 | 4.130 | 27,395,908 |
| 2024-02-29 | 4.260 | 4.680 | 4.180 | 4.500 | 4.500 | 39,041,552 |
| 2024-02-28 | 4.420 | 4.420 | 4.390 | 4.420 | 4.420 | 17,592,397 |
| 2024-02-27 | 3.600 | 3.720 | 3.570 | 3.680 | 3.680 | 11,191,756 |
| 2024-02-26 | 3.590 | 3.690 | 3.400 | 3.690 | 3.690 | 15,338,151 |
| 2024-02-23 | 3.390 | 3.660 | 3.340 | 3.570 | 3.570 | 16,192,851 |
| 2024-02-22 | 3.280 | 3.350 | 3.210 | 3.340 | 3.340 | 13,248,357 |
| 2024-02-21 | 3.160 | 3.550 | 3.130 | 3.320 | 3.320 | 13,953,975 |
| 2024-02-20 | 3.180 | 3.250 | 3.060 | 3.200 | 3.200 | 12,353,800 |
| 2024-02-19 | 3.050 | 3.290 | 2.970 | 3.220 | 3.220 | 11,528,398 |
| 2024-02-08 | 2.820 | 3.050 | 2.740 | 3.020 | 3.020 | 11,204,596 |
| 2024-02-07 | 2.950 | 3.040 | 2.800 | 2.850 | 2.850 | 13,201,875 |
| 2024-02-06 | 2.630 | 3.180 | 2.530 | 3.070 | 3.070 | 19,339,475 |
| 2024-02-05 | 3.000 | 3.010 | 2.560 | 2.650 | 2.650 | 11,859,394 |
| 2024-02-02 | 3.270 | 3.380 | 2.960 | 3.030 | 3.030 | 11,753,156 |
| 2024-02-01 | 3.490 | 3.690 | 3.190 | 3.250 | 3.250 | 18,077,947 |
| 2024-01-31 | 3.950 | 4.100 | 3.780 | 3.780 | 3.780 | 10,697,580 |
| 2024-01-30 | 5.040 | 5.040 | 4.710 | 4.720 | 4.720 | 4,356,800 |
| 2024-01-29 | 5.350 | 5.360 | 5.000 | 5.040 | 5.040 | 4,325,200 |
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.