Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.400	17.430	16.700	16.970	16.970	5,633,680
2022-08-04	16.850	17.430	16.810	17.310	17.310	4,823,380
2022-08-03	17.140	17.520	16.670	16.850	16.850	6,648,700
2022-08-02	17.320	17.900	17.100	17.110	17.110	8,063,004
2022-08-01	17.850	17.900	17.310	17.680	17.680	4,734,717
2022-07-29	17.500	18.150	17.410	17.620	17.620	5,930,989
2022-07-28	17.860	17.970	17.520	17.530	17.530	4,764,215
2022-07-27	17.190	18.150	17.030	17.850	17.850	8,674,707
2022-07-26	16.750	17.250	16.460	17.190	17.190	6,548,192
2022-07-25	16.970	17.050	16.650	16.750	16.750	6,014,794
2022-07-22	17.590	17.700	16.910	16.970	16.970	10,950,502
2022-07-21	17.390	17.790	17.250	17.650	17.650	10,581,915
2022-07-20	16.880	17.700	16.700	17.640	17.640	14,532,698
2022-07-19	16.750	17.150	16.500	16.920	16.920	11,469,243
2022-07-18	15.960	16.880	15.800	16.700	16.700	14,264,702
2022-07-15	15.650	16.320	15.640	15.930	15.930	9,410,434
2022-07-14	15.530	16.110	15.350	15.800	15.800	8,616,276
2022-07-13	15.060	15.670	15.060	15.540	15.540	6,219,086
2022-07-12	15.410	15.600	15.120	15.160	15.160	4,577,400
2022-07-11	15.010	15.480	14.940	15.310	15.310	4,570,232
2022-07-08	15.300	15.530	15.040	15.070	15.070	3,739,439
2022-07-07	15.160	15.370	15.040	15.280	15.280	3,701,038
2022-07-06	15.290	15.370	14.990	15.110	15.110	3,581,687
2022-07-05	15.490	15.490	15.020	15.230	15.230	4,174,100
2022-07-04	15.290	15.620	14.940	15.400	15.400	4,499,947
2022-07-01	15.150	15.380	15.080	15.290	15.290	3,991,297
2022-06-30	15.210	15.410	15.110	15.150	15.150	5,069,900
2022-06-29	15.690	15.700	15.210	15.220	15.220	7,925,500
2022-06-28	14.890	15.780	14.890	15.750	15.750	12,353,707
2022-06-27	15.160	15.180	14.840	14.890	14.890	5,320,860
2022-06-24	15.090	15.500	14.930	15.040	15.040	6,886,036
2022-06-23	14.760	15.120	14.750	15.030	15.030	4,141,791
2022-06-22	14.930	15.230	14.800	14.880	14.880	5,422,207
2022-06-21	14.950	15.100	14.460	15.020	15.020	7,414,171
2022-06-20	14.540	14.890	14.420	14.840	14.840	5,600,400
2022-06-17	14.340	14.700	14.280	14.480	14.480	3,091,773
2022-06-16	14.320	14.530	14.230	14.340	14.340	2,437,831
2022-06-15	14.750	14.940	14.320	14.320	14.320	4,575,400
2022-06-14	14.310	14.740	13.900	14.740	14.740	5,562,000
2022-06-13	14.550	14.630	14.340	14.360	14.360	3,649,896
2022-06-10	14.620	14.750	14.420	14.660	14.660	3,496,172
2022-06-09	14.820	14.890	14.470	14.620	14.620	4,102,296
2022-06-08	14.530	14.890	14.280	14.890	14.890	7,181,721
2022-06-07	15.010	15.050	14.520	14.620	14.620	5,042,592
2022-06-06	14.550	15.010	14.460	14.990	14.990	6,832,648
2022-06-02	14.540	14.730	14.400	14.550	14.550	3,459,906
2022-06-01	14.720	14.740	14.400	14.550	14.550	5,411,144
2022-05-31	15.240	15.240	14.760	14.810	14.810	6,299,031
2022-05-30	14.600	15.280	14.480	15.120	15.120	10,292,606
2022-05-27	14.570	14.700	14.210	14.600	14.600	5,920,060
2022-05-26	14.690	14.800	14.300	14.480	14.480	4,738,860
2022-05-25	14.400	14.740	14.320	14.690	14.690	4,398,600
2022-05-24	14.900	15.340	14.500	14.520	14.520	8,223,500
2022-05-23	14.950	15.100	14.740	14.900	14.900	7,157,591
2022-05-20	15.340	15.450	14.990	15.100	15.100	6,321,400
2022-05-19	15.000	15.260	14.800	15.120	15.120	6,054,084
2022-05-18	15.080	15.340	14.980	15.290	15.290	7,822,091
2022-05-17	15.450	15.910	15.030	15.160	15.160	11,334,052
2022-05-16	14.490	15.750	14.440	15.560	15.560	14,741,994
2022-05-13	14.640	14.650	14.350	14.470	14.470	3,795,496

← NewerPage 18 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.