Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.800	19.880	19.270	19.440	19.440	2,674,100
2023-02-06	19.540	19.740	19.390	19.610	19.610	1,767,100
2023-02-03	19.660	19.790	19.350	19.520	19.520	2,835,331
2023-02-02	19.790	19.950	19.560	19.710	19.710	2,897,900
2023-02-01	19.600	19.760	19.380	19.750	19.750	2,992,900
2023-01-31	19.840	20.190	19.470	19.530	19.530	4,037,506
2023-01-30	18.760	20.000	18.760	19.750	19.750	8,192,133
2023-01-20	18.460	18.750	18.460	18.650	18.650	2,127,320
2023-01-19	18.240	18.570	18.160	18.550	18.550	3,094,667
2023-01-18	18.060	18.360	18.000	18.270	18.270	2,838,653
2023-01-17	17.900	18.200	17.810	18.080	18.080	2,585,496
2023-01-16	17.950	18.110	17.870	17.950	17.950	2,731,500
2023-01-13	18.200	18.210	17.890	18.000	18.000	1,820,716
2023-01-12	18.220	18.420	18.060	18.200	18.200	2,200,000
2023-01-11	18.080	18.360	18.060	18.160	18.160	2,341,600
2023-01-10	18.020	18.350	18.020	18.250	18.250	3,241,487
2023-01-09	18.090	18.300	18.000	18.120	18.120	2,908,400
2023-01-06	17.810	18.210	17.770	18.000	18.000	3,198,910
2023-01-05	17.750	18.010	17.490	17.790	17.790	3,152,400
2023-01-04	17.450	18.080	17.440	17.830	17.830	2,990,000
2023-01-03	16.830	17.540	16.810	17.430	17.430	3,127,660
2022-12-30	17.030	17.200	16.590	16.820	16.820	1,419,200
2022-12-29	16.800	16.980	16.600	16.880	16.880	1,540,813
2022-12-28	17.000	17.010	16.750	16.850	16.850	921,597
2022-12-27	17.060	17.180	16.720	16.950	16.950	1,253,240
2022-12-26	17.070	17.280	16.930	17.040	17.040	957,000
2022-12-23	16.880	17.220	16.820	17.070	17.070	2,092,789
2022-12-22	17.210	17.210	16.650	16.860	16.860	1,835,491
2022-12-21	17.000	17.250	16.790	17.170	17.170	2,153,523
2022-12-20	17.060	17.250	16.910	17.110	17.110	1,253,120
2022-12-19	17.470	17.470	16.800	17.120	17.120	2,347,196
2022-12-16	18.000	18.000	17.260	17.300	17.300	3,457,313
2022-12-15	18.000	18.250	17.850	18.010	18.010	1,697,000
2022-12-14	18.180	18.240	17.890	18.000	18.000	2,659,567
2022-12-13	18.240	18.670	17.900	18.150	18.150	6,329,815
2022-12-12	18.250	18.360	17.800	18.020	18.020	2,241,900
2022-12-09	18.330	18.370	18.050	18.200	18.200	1,878,100
2022-12-08	18.150	18.380	17.930	18.330	18.330	1,927,284
2022-12-07	17.850	18.280	17.720	18.150	18.150	2,741,567
2022-12-06	17.850	17.990	17.250	17.860	17.860	4,689,300
2022-12-05	18.520	18.660	17.880	17.880	17.880	3,232,895
2022-12-02	18.440	18.700	18.260	18.520	18.520	2,292,386
2022-12-01	18.010	18.730	18.010	18.410	18.410	3,778,374
2022-11-30	18.060	18.090	17.800	17.940	17.940	1,571,097
2022-11-29	17.920	18.120	17.800	18.060	18.060	2,275,955
2022-11-28	17.810	17.950	17.600	17.800	17.800	1,244,397
2022-11-25	17.970	18.010	17.660	17.950	17.950	1,952,905
2022-11-24	17.900	18.090	17.870	17.970	17.970	1,002,400
2022-11-23	17.670	17.990	17.670	17.930	17.930	1,584,695
2022-11-22	18.120	18.120	17.600	17.680	17.680	1,704,200
2022-11-21	17.960	18.160	17.730	18.020	18.020	1,166,575
2022-11-18	18.330	18.380	17.920	17.960	17.960	1,943,300
2022-11-17	17.850	18.370	17.740	18.270	18.270	2,653,200
2022-11-16	18.300	18.520	17.710	17.800	17.800	2,290,232
2022-11-15	18.080	18.350	17.980	18.150	18.150	1,988,927
2022-11-14	18.490	18.700	17.970	18.150	18.150	3,267,408
2022-11-11	18.920	19.190	18.100	18.540	18.540	5,526,153
2022-11-10	18.620	19.020	18.620	18.910	18.910	2,875,700
2022-11-09	18.880	18.930	18.570	18.700	18.700	2,471,795
2022-11-08	18.790	19.180	18.540	18.840	18.840	4,101,100

← NewerPage 16 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.