Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.390	8.580	7.750	7.820	7.820	50,306,036
2023-05-05	9.320	9.320	9.320	9.320	9.320	11,173,000
2023-05-04	11.650	11.650	11.650	11.650	11.650	0
2023-04-28	11.420	11.670	11.350	11.650	11.650	9,350,720
2023-04-27	11.600	11.740	11.410	11.430	11.430	8,354,500
2023-04-26	11.100	11.680	11.100	11.560	11.560	9,450,594
2023-04-25	11.520	11.550	10.950	11.170	11.170	11,459,320
2023-04-24	11.400	11.650	11.300	11.590	11.590	7,309,400
2023-04-21	11.880	11.990	11.550	11.570	11.570	10,502,008
2023-04-20	12.080	12.090	11.740	11.900	11.900	9,442,500
2023-04-19	11.970	12.120	11.930	12.040	12.040	6,640,800
2023-04-18	12.110	12.140	11.970	12.020	12.020	7,816,588
2023-04-17	12.150	12.280	12.040	12.110	12.110	11,591,199
2023-04-14	12.220	12.320	12.180	12.220	12.220	8,414,109
2023-04-13	12.380	12.400	12.140	12.190	12.190	11,073,353
2023-04-12	12.270	12.440	12.260	12.380	12.380	11,357,553
2023-04-11	12.470	12.560	12.180	12.340	12.340	18,093,007
2023-04-10	12.220	12.580	12.180	12.560	12.560	23,274,587
2023-04-07	12.300	12.430	12.060	12.260	12.260	28,677,710
2023-04-06	11.700	11.950	11.650	11.920	11.920	12,126,554
2023-04-04	11.930	12.000	11.630	11.720	11.720	15,266,200
2023-04-03	11.810	12.020	11.750	11.980	11.980	18,309,550
2023-03-31	11.670	11.880	11.600	11.810	11.810	17,431,152
2023-03-30	12.050	12.060	11.550	11.650	11.650	28,769,562
2023-03-29	12.630	12.690	11.990	12.070	12.070	30,724,333
2023-03-28	12.850	12.900	12.600	12.640	12.640	13,144,729
2023-03-27	13.230	13.260	12.740	12.840	12.840	20,246,034
2023-03-24	13.320	13.390	13.100	13.340	13.340	14,230,457
2023-03-23	13.440	13.540	13.230	13.310	13.310	12,254,858
2023-03-22	13.660	13.730	13.380	13.450	13.450	13,296,000
2023-03-21	13.770	13.810	13.520	13.680	13.680	11,200,296
2023-03-20	14.120	14.160	13.480	13.660	13.660	13,114,995
2023-03-17	14.520	14.770	13.960	14.170	14.170	16,148,110
2023-03-16	17.150	17.280	14.450	14.520	14.520	19,329,982
2023-03-15	17.560	17.740	17.010	17.160	17.160	2,930,930
2023-03-14	17.600	17.740	17.100	17.580	17.580	4,989,660
2023-03-13	18.200	18.280	17.500	17.700	17.700	3,767,333
2023-03-10	18.700	18.760	18.110	18.200	18.200	1,775,620
2023-03-09	18.520	18.820	18.380	18.700	18.700	1,530,200
2023-03-08	18.630	18.660	18.350	18.530	18.530	1,795,400
2023-03-07	18.780	18.840	18.400	18.610	18.610	2,490,300
2023-03-06	18.160	18.800	18.150	18.780	18.780	4,145,780
2023-03-03	17.960	18.470	17.730	18.150	18.150	5,764,780
2023-03-02	19.100	19.170	17.910	17.930	17.930	8,760,352
2023-03-01	19.220	19.400	19.070	19.170	19.170	2,200,000
2023-02-28	19.240	19.320	18.950	19.200	19.200	1,940,200
2023-02-27	19.160	19.260	18.910	19.230	19.230	1,276,100
2023-02-24	19.060	19.260	18.900	19.150	19.150	1,458,467
2023-02-23	19.300	19.370	18.870	19.060	19.060	1,620,100
2023-02-22	19.260	19.390	19.130	19.310	19.310	1,418,700
2023-02-21	18.990	19.500	18.730	19.310	19.310	3,143,433
2023-02-20	18.880	18.970	18.520	18.860	18.860	2,358,000
2023-02-17	19.020	19.240	18.520	18.750	18.750	3,247,638
2023-02-16	19.590	19.820	19.010	19.120	19.120	2,744,685
2023-02-15	19.610	19.780	19.390	19.670	19.670	2,746,207
2023-02-14	20.230	20.370	19.520	19.600	19.600	4,897,400
2023-02-13	19.760	20.320	19.650	20.220	20.220	4,112,786
2023-02-10	19.590	19.960	19.530	19.690	19.690	1,867,100
2023-02-09	19.440	19.770	19.150	19.570	19.570	2,164,500
2023-02-08	19.440	19.690	19.270	19.430	19.430	1,781,771

← NewerPage 15 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.