Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.900	7.930	7.850	7.850	7.850	2,983,345
2023-08-01	7.980	7.990	7.910	7.920	7.920	3,498,800
2023-07-31	7.980	8.000	7.910	7.980	7.980	3,430,400
2023-07-28	8.030	8.050	7.960	8.000	8.000	3,198,804
2023-07-27	7.980	8.040	7.950	7.950	7.950	3,218,000
2023-07-26	8.040	8.050	7.950	8.000	8.000	3,309,400
2023-07-25	8.070	8.180	7.960	8.040	8.040	5,261,200
2023-07-24	7.970	8.100	7.900	8.040	8.040	4,092,761
2023-07-21	8.080	8.110	7.870	7.990	7.990	5,045,000
2023-07-20	8.120	8.160	8.010	8.060	8.060	4,140,375
2023-07-19	8.250	8.380	8.080	8.120	8.120	5,210,596
2023-07-18	8.290	8.350	8.200	8.220	8.220	4,183,335
2023-07-17	8.250	8.340	8.090	8.290	8.290	5,311,135
2023-07-14	8.350	8.420	8.230	8.320	8.320	6,010,420
2023-07-13	8.150	8.460	8.050	8.330	8.330	9,928,200
2023-07-12	8.250	8.410	8.100	8.110	8.110	8,967,100
2023-07-11	7.870	8.440	7.840	8.360	8.360	13,302,761
2023-07-10	7.810	7.960	7.810	7.870	7.870	2,980,600
2023-07-07	7.900	7.930	7.780	7.840	7.840	3,738,200
2023-07-06	7.880	7.940	7.830	7.890	7.890	2,703,300
2023-07-05	8.010	8.010	7.860	7.890	7.890	5,777,438
2023-07-04	7.960	8.060	7.950	8.010	8.010	4,350,000
2023-07-03	8.000	8.110	7.910	8.020	8.020	5,603,900
2023-06-30	7.860	8.130	7.850	7.990	7.990	8,069,982
2023-06-29	7.780	7.960	7.730	7.860	7.860	7,330,498
2023-06-28	7.760	7.960	7.600	7.860	7.860	10,900,601
2023-06-27	7.370	7.870	7.370	7.800	7.800	8,543,374
2023-06-26	7.290	7.560	7.250	7.410	7.410	5,414,900
2023-06-21	7.320	7.510	7.270	7.350	7.350	4,850,901
2023-06-20	7.590	7.590	7.320	7.370	7.370	6,512,082
2023-06-19	7.730	7.760	7.530	7.570	7.570	6,567,340
2023-06-16	7.770	7.870	7.730	7.750	7.750	5,086,374
2023-06-15	7.880	7.920	7.760	7.800	7.800	4,689,990
2023-06-14	7.850	8.020	7.810	7.880	7.880	4,975,800
2023-06-13	7.700	7.930	7.670	7.880	7.880	5,278,600
2023-06-12	7.870	7.890	7.460	7.700	7.700	8,411,600
2023-06-09	7.930	8.050	7.750	7.880	7.880	6,662,500
2023-06-08	8.080	8.160	7.920	7.920	7.920	7,223,000
2023-06-07	7.860	8.180	7.730	8.130	8.130	10,533,154
2023-06-06	7.840	8.090	7.790	7.800	7.800	11,381,975
2023-06-05	7.600	8.040	7.540	7.900	7.900	12,459,526
2023-06-02	7.290	7.630	7.290	7.590	7.590	9,709,565
2023-06-01	7.280	7.490	7.200	7.330	7.330	7,704,645
2023-05-31	7.010	7.320	6.950	7.290	7.290	9,813,500
2023-05-30	7.380	7.380	7.150	7.170	7.170	11,227,400
2023-05-29	7.250	7.330	7.050	7.140	7.140	9,858,800
2023-05-26	7.240	7.320	7.070	7.280	7.280	7,288,400
2023-05-25	7.320	7.380	7.170	7.250	7.250	8,330,000
2023-05-24	7.530	7.750	7.360	7.390	7.390	13,747,257
2023-05-23	7.200	7.540	7.170	7.500	7.500	13,749,721
2023-05-22	7.180	7.430	7.130	7.370	7.370	13,316,459
2023-05-19	7.000	7.190	6.970	7.170	7.170	9,485,480
2023-05-18	6.900	7.020	6.870	6.950	6.950	8,018,380
2023-05-17	7.030	7.090	6.890	6.960	6.960	11,077,020
2023-05-16	6.970	7.010	6.730	6.810	6.810	11,109,706
2023-05-15	6.930	7.070	6.820	7.050	7.050	13,299,300
2023-05-12	6.960	7.170	6.780	6.840	6.840	27,881,442
2023-05-11	7.120	7.470	7.110	7.330	7.330	17,328,957
2023-05-10	6.960	7.240	6.940	7.110	7.110	19,207,435
2023-05-09	7.910	7.950	7.070	7.080	7.080	40,344,990

← NewerPage 14 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.