Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	18.480	19.000	18.380	18.700	18.700	7,294,600
2022-11-04	18.140	18.560	17.930	18.490	18.490	4,901,095
2022-11-03	18.020	18.080	17.800	18.030	18.030	2,149,500
2022-11-02	17.860	18.150	17.680	18.020	18.020	2,830,000
2022-11-01	17.640	17.910	17.590	17.870	17.870	2,439,805
2022-10-31	17.180	17.820	17.090	17.610	17.610	2,912,800
2022-10-28	17.750	17.820	17.080	17.180	17.180	3,290,738
2022-10-27	18.010	18.270	17.200	17.830	17.830	4,657,049
2022-10-26	17.910	18.090	17.730	18.000	18.000	1,901,790
2022-10-25	17.850	18.170	17.540	17.840	17.840	2,827,300
2022-10-24	17.760	18.410	17.670	18.000	18.000	3,824,728
2022-10-21	17.860	18.290	17.650	17.760	17.760	2,758,300
2022-10-20	17.610	18.100	17.300	17.860	17.860	2,709,200
2022-10-19	18.780	18.780	17.750	17.760	17.760	4,701,000
2022-10-18	18.280	18.730	18.180	18.730	18.730	6,520,562
2022-10-17	17.960	18.300	17.800	18.260	18.260	3,583,780
2022-10-14	17.750	18.050	17.570	17.950	17.950	3,136,112
2022-10-13	17.890	18.040	17.720	17.790	17.790	2,417,720
2022-10-12	17.850	18.030	17.500	18.030	18.030	3,730,036
2022-10-11	17.380	18.170	17.210	17.850	17.850	4,537,295
2022-10-10	17.100	17.520	16.950	17.360	17.360	3,562,634
2022-09-30	17.180	17.200	16.830	17.070	17.070	1,731,600
2022-09-29	16.740	16.970	16.550	16.820	16.820	1,411,800
2022-09-28	17.100	17.170	16.560	16.690	16.690	1,926,200
2022-09-27	16.800	17.130	16.600	17.090	17.090	2,222,646
2022-09-26	16.700	17.120	16.650	16.770	16.770	1,890,500
2022-09-23	17.110	17.220	16.600	16.890	16.890	2,237,746
2022-09-22	16.860	17.420	16.640	17.140	17.140	2,830,500
2022-09-21	16.450	16.950	16.240	16.860	16.860	2,919,645
2022-09-20	16.440	16.580	16.260	16.450	16.450	1,624,189
2022-09-19	16.350	16.370	16.000	16.290	16.290	1,959,980
2022-09-16	16.300	16.740	16.210	16.370	16.370	2,191,346
2022-09-15	17.160	17.300	16.260	16.740	16.740	3,872,966
2022-09-14	17.000	17.280	16.700	17.100	17.100	1,595,536
2022-09-13	17.270	17.380	17.090	17.200	17.200	2,048,020
2022-09-09	17.360	17.360	16.930	17.360	17.360	3,025,380
2022-09-08	17.540	17.660	17.140	17.210	17.210	2,735,900
2022-09-07	16.920	17.690	16.800	17.540	17.540	5,071,811
2022-09-06	16.680	17.080	16.450	16.900	16.900	2,884,595
2022-09-05	16.230	16.770	16.210	16.600	16.600	2,953,095
2022-09-02	16.290	16.450	16.000	16.300	16.300	3,136,111
2022-09-01	16.190	16.610	16.030	16.240	16.240	2,286,692
2022-08-31	17.050	17.190	16.110	16.230	16.230	4,433,494
2022-08-30	17.440	17.440	16.850	17.050	17.050	2,541,400
2022-08-29	16.810	17.590	16.540	17.290	17.290	3,180,653
2022-08-26	17.130	17.520	17.000	17.110	17.110	2,350,840
2022-08-25	17.770	17.770	16.950	17.160	17.160	4,067,253
2022-08-24	18.320	18.440	17.340	17.340	17.340	6,693,690
2022-08-23	17.680	18.480	17.510	18.230	18.230	7,362,784
2022-08-22	17.410	17.750	17.180	17.530	17.530	2,623,112
2022-08-19	18.080	18.240	17.450	17.450	17.450	4,290,065
2022-08-18	17.840	18.150	17.710	17.900	17.900	3,279,360
2022-08-17	18.090	18.650	17.810	17.830	17.830	6,173,225
2022-08-16	17.830	18.220	17.760	18.080	18.080	4,542,885
2022-08-15	17.680	17.830	17.310	17.680	17.680	3,655,145
2022-08-12	18.050	18.190	17.570	17.630	17.630	5,890,100
2022-08-11	17.600	18.300	17.430	18.160	18.160	9,718,594
2022-08-10	17.390	17.660	17.230	17.530	17.530	3,153,420
2022-08-09	17.690	17.780	17.290	17.480	17.480	4,313,020
2022-08-08	16.850	17.800	16.630	17.690	17.690	7,823,300

← NewerPage 17 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.