Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	5.410	5.550	5.340	5.350	5.350	2,786,500
2024-01-25	5.360	5.480	5.250	5.440	5.440	4,131,400
2024-01-24	5.230	5.500	5.220	5.360	5.360	4,887,300
2024-01-23	5.140	5.270	5.110	5.240	5.240	2,922,000
2024-01-22	5.590	5.600	5.150	5.150	5.150	5,914,240
2024-01-19	5.850	5.900	5.650	5.650	5.650	2,569,800
2024-01-18	5.900	5.920	5.740	5.850	5.850	3,693,201
2024-01-17	6.050	6.180	5.840	5.980	5.980	5,944,561
2024-01-16	6.050	6.160	6.030	6.060	6.060	2,023,800
2024-01-15	6.130	6.140	6.030	6.070	6.070	1,121,900
2024-01-12	6.160	6.200	6.110	6.120	6.120	1,402,300
2024-01-11	6.100	6.220	6.090	6.160	6.160	1,746,040
2024-01-10	6.240	6.250	6.090	6.120	6.120	2,114,900
2024-01-09	6.300	6.350	6.190	6.260	6.260	1,722,100
2024-01-08	6.350	6.400	6.290	6.300	6.300	1,359,300
2024-01-05	6.540	6.550	6.330	6.380	6.380	3,687,000
2024-01-04	6.540	6.630	6.520	6.550	6.550	1,781,500
2024-01-03	6.580	6.630	6.460	6.550	6.550	2,833,500
2024-01-02	6.670	6.710	6.590	6.600	6.600	3,047,900
2023-12-29	6.790	6.860	6.660	6.700	6.700	3,946,800
2023-12-28	6.740	6.880	6.720	6.830	6.830	3,370,700
2023-12-27	6.810	6.830	6.670	6.770	6.770	2,158,800
2023-12-26	6.660	7.000	6.630	6.830	6.830	3,982,380
2023-12-25	6.540	6.750	6.540	6.680	6.680	2,112,400
2023-12-22	6.440	6.750	6.280	6.690	6.690	5,156,200
2023-12-21	6.420	6.510	6.280	6.440	6.440	3,660,080
2023-12-20	6.420	6.510	6.410	6.420	6.420	2,201,130
2023-12-19	6.390	6.500	6.260	6.440	6.440	3,843,786
2023-12-18	6.760	6.810	6.370	6.420	6.420	6,134,400
2023-12-15	6.940	6.960	6.760	6.780	6.780	2,598,200
2023-12-14	6.940	7.020	6.850	6.930	6.930	2,144,116
2023-12-13	6.870	7.100	6.820	6.940	6.940	4,148,975
2023-12-12	6.890	6.890	6.820	6.850	6.850	1,815,100
2023-12-11	6.790	6.890	6.660	6.890	6.890	2,254,600
2023-12-08	6.760	6.950	6.740	6.780	6.780	3,073,000
2023-12-07	6.840	6.860	6.730	6.730	6.730	2,857,700
2023-12-06	7.040	7.060	6.830	6.850	6.850	4,639,400
2023-12-05	7.040	7.110	6.980	6.980	6.980	3,871,700
2023-12-04	7.120	7.170	7.030	7.030	7.030	2,701,900
2023-12-01	7.020	7.140	7.020	7.130	7.130	3,626,300
2023-11-30	7.000	7.080	6.960	7.000	7.000	3,659,543
2023-11-29	7.240	7.280	6.960	6.990	6.990	6,694,261
2023-11-28	7.380	7.460	7.190	7.290	7.290	6,189,542
2023-11-27	7.490	7.720	7.380	7.400	7.400	6,984,900
2023-11-24	7.630	7.740	7.410	7.510	7.510	9,596,142
2023-11-23	7.010	7.580	7.010	7.530	7.530	17,601,244
2023-11-22	7.020	7.160	6.960	6.970	6.970	4,592,700
2023-11-21	6.900	7.170	6.900	7.050	7.050	5,406,000
2023-11-20	6.760	7.010	6.730	6.920	6.920	4,314,300
2023-11-17	6.630	6.820	6.610	6.760	6.760	5,959,800
2023-11-16	6.650	6.720	6.480	6.630	6.630	4,990,000
2023-11-15	6.620	6.670	6.580	6.670	6.670	3,053,030
2023-11-14	6.550	6.640	6.540	6.600	6.600	2,627,850
2023-11-13	6.660	6.680	6.540	6.560	6.560	4,291,361
2023-11-10	6.420	6.830	6.420	6.660	6.660	8,449,471
2023-11-09	6.570	6.570	6.450	6.480	6.480	4,165,780
2023-11-08	6.610	6.640	6.530	6.570	6.570	4,826,320
2023-11-07	6.400	6.610	6.400	6.590	6.590	6,410,719
2023-11-06	6.360	6.430	6.360	6.400	6.400	4,075,800
2023-11-03	6.360	6.450	6.340	6.350	6.350	3,083,999

← NewerPage 12 of 21 · 1,220 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.