Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.310	6.450	6.300	6.350	6.350	4,937,100
2023-11-01	6.290	6.370	6.270	6.300	6.300	2,513,082
2023-10-31	6.300	6.330	6.230	6.300	6.300	3,304,500
2023-10-30	6.120	6.370	6.070	6.320	6.320	4,570,567
2023-10-27	6.010	6.240	5.970	6.200	6.200	5,672,742
2023-10-26	6.180	6.200	5.970	6.140	6.140	4,613,020
2023-10-25	6.180	6.290	6.180	6.210	6.210	3,355,160
2023-10-24	6.000	6.220	5.960	6.190	6.190	4,764,960
2023-10-23	6.320	6.350	5.950	6.010	6.010	6,234,660
2023-10-20	6.200	6.410	6.190	6.370	6.370	4,957,200
2023-10-19	6.260	6.530	6.250	6.290	6.290	5,991,260
2023-10-18	6.490	6.500	6.200	6.220	6.220	6,695,470
2023-10-17	6.770	6.820	6.540	6.550	6.550	7,853,100
2023-10-16	6.600	6.990	6.390	6.870	6.870	12,144,600
2023-10-13	6.580	6.660	6.550	6.620	6.620	4,331,900
2023-10-12	6.810	6.820	6.570	6.610	6.610	6,350,800
2023-10-11	6.840	6.860	6.800	6.820	6.820	3,207,120
2023-10-10	6.780	6.840	6.780	6.820	6.820	2,967,200
2023-10-09	6.940	6.980	6.800	6.810	6.810	3,694,000
2023-09-28	6.880	6.930	6.850	6.900	6.900	2,994,400
2023-09-27	6.910	6.960	6.840	6.840	6.840	3,062,600
2023-09-26	6.990	7.030	6.890	6.890	6.890	3,501,300
2023-09-25	7.090	7.120	6.960	6.980	6.980	6,673,200
2023-09-22	7.280	7.480	7.180	7.240	7.240	9,996,561
2023-09-21	7.100	7.270	7.070	7.130	7.130	5,214,400
2023-09-20	7.080	7.210	6.990	7.100	7.100	6,579,300
2023-09-19	6.880	7.310	6.870	7.130	7.130	10,293,100
2023-09-18	6.800	6.940	6.800	6.860	6.860	2,978,800
2023-09-15	6.860	6.890	6.760	6.840	6.840	4,693,600
2023-09-14	7.020	7.050	6.820	6.860	6.860	5,035,700
2023-09-13	7.090	7.140	7.010	7.040	7.040	3,592,480
2023-09-12	7.030	7.120	7.010	7.050	7.050	2,553,680
2023-09-11	7.000	7.050	6.980	7.020	7.020	2,477,180
2023-09-08	6.980	7.090	6.980	7.030	7.030	2,579,600
2023-09-07	7.100	7.120	7.000	7.010	7.010	3,596,100
2023-09-06	7.060	7.140	7.050	7.130	7.130	2,327,300
2023-09-05	7.240	7.240	7.080	7.100	7.100	4,919,100
2023-09-04	7.220	7.290	7.150	7.260	7.260	3,719,106
2023-09-01	7.060	7.190	7.030	7.180	7.180	4,193,000
2023-08-31	7.190	7.210	6.990	7.060	7.060	7,454,600
2023-08-30	7.250	7.340	7.180	7.250	7.250	12,819,025
2023-08-29	7.160	7.680	7.160	7.670	7.670	7,802,549
2023-08-28	7.610	7.670	7.160	7.170	7.170	5,239,700
2023-08-25	7.340	7.400	7.220	7.240	7.240	3,386,800
2023-08-24	7.440	7.510	7.220	7.340	7.340	4,616,000
2023-08-23	7.590	7.600	7.390	7.420	7.420	4,053,500
2023-08-22	7.800	7.890	7.390	7.620	7.620	8,972,100
2023-08-21	8.160	8.240	7.790	7.850	7.850	9,675,825
2023-08-18	8.070	8.340	8.070	8.210	8.210	6,721,235
2023-08-17	8.050	8.160	8.040	8.130	8.130	4,563,700
2023-08-16	8.020	8.230	8.000	8.080	8.080	5,569,000
2023-08-15	7.940	8.210	7.880	8.080	8.080	6,066,000
2023-08-14	7.700	7.970	7.620	7.920	7.920	4,778,200
2023-08-11	7.930	7.940	7.680	7.710	7.710	6,057,300
2023-08-10	7.880	8.000	7.820	7.940	7.940	3,197,900
2023-08-09	7.770	7.950	7.730	7.870	7.870	3,131,400
2023-08-08	7.610	7.870	7.590	7.770	7.770	3,703,400
2023-08-07	7.820	7.820	7.560	7.630	7.630	4,758,000
2023-08-04	7.930	7.930	7.810	7.820	7.820	3,262,900
2023-08-03	7.830	7.950	7.760	7.930	7.930	3,064,800

← NewerPage 13 of 21 · 1,212 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.