Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	14.400	14.740	14.310	14.660	14.660	5,196,078
2022-05-11	14.800	15.080	14.560	14.590	14.590	9,966,171
2022-05-10	14.100	15.060	14.060	14.800	14.800	12,115,684
2022-05-09	14.490	14.680	14.290	14.290	14.290	5,412,268
2022-05-06	14.500	14.800	14.210	14.510	14.510	5,828,182
2022-05-05	14.240	14.700	14.000	14.580	14.580	7,391,548
2022-04-29	14.170	14.330	13.930	14.230	14.230	5,049,820
2022-04-28	13.430	14.090	13.340	14.070	14.070	4,519,537
2022-04-27	13.340	13.550	13.050	13.440	13.440	2,897,984
2022-04-26	13.280	13.500	13.200	13.400	13.400	2,161,300
2022-04-25	13.300	13.550	12.930	13.310	13.310	4,087,128
2022-04-22	13.770	13.810	13.490	13.490	13.490	1,862,634
2022-04-21	14.030	14.150	13.620	13.790	13.790	3,400,796
2022-04-20	13.750	14.180	13.750	14.030	14.030	2,906,050
2022-04-19	13.800	14.030	13.750	13.840	13.840	1,175,469
2022-04-18	14.030	14.030	13.760	13.890	13.890	1,583,100
2022-04-15	13.940	13.980	13.570	13.980	13.980	2,306,400
2022-04-14	13.940	14.070	13.720	13.940	13.940	1,661,120
2022-04-13	14.100	14.220	13.820	13.820	13.820	2,306,458
2022-04-12	13.740	14.290	13.740	14.210	14.210	4,347,549
2022-04-11	14.220	14.300	13.750	13.800	13.800	3,325,553
2022-04-08	14.130	14.250	14.000	14.230	14.230	2,130,065
2022-04-07	14.200	14.290	14.050	14.080	14.080	2,285,806
2022-04-06	14.420	14.450	14.140	14.190	14.190	3,607,866
2022-04-01	14.500	14.680	14.330	14.450	14.450	4,428,257
2022-03-31	14.510	14.630	14.350	14.470	14.470	5,685,008
2022-03-30	14.390	14.650	14.170	14.560	14.560	8,186,523
2022-03-29	13.990	14.380	13.880	14.300	14.300	6,146,940
2022-03-28	13.770	14.140	13.500	14.130	14.130	3,771,023
2022-03-25	13.850	14.290	13.740	13.820	13.820	4,495,112
2022-03-24	13.490	13.990	13.380	13.840	13.840	3,685,500
2022-03-23	13.740	13.880	13.500	13.560	13.560	3,105,258
2022-03-22	13.840	13.940	13.680	13.840	13.840	2,680,929
2022-03-21	13.740	13.850	13.570	13.800	13.800	3,402,703
2022-03-18	13.460	13.850	13.460	13.750	13.750	2,281,863
2022-03-17	13.730	13.950	13.490	13.580	13.580	4,183,114
2022-03-16	13.400	13.640	13.110	13.600	13.600	5,033,546
2022-03-15	13.600	13.820	13.050	13.120	13.120	4,514,966
2022-03-14	14.000	14.000	13.610	13.610	13.610	2,709,600
2022-03-11	13.550	13.960	13.330	13.900	13.900	3,752,384
2022-03-10	14.110	14.260	13.690	13.700	13.700	4,552,320
2022-03-09	13.930	14.000	13.250	13.700	13.700	4,842,060
2022-03-08	13.940	14.060	13.630	13.710	13.710	3,607,800
2022-03-07	13.990	14.150	13.830	13.940	13.940	3,913,946
2022-03-04	14.240	14.490	13.930	14.000	14.000	4,187,020
2022-03-03	14.500	14.560	14.290	14.370	14.370	3,854,700
2022-03-02	14.300	14.480	14.220	14.480	14.480	4,478,956
2022-03-01	14.050	14.570	13.980	14.400	14.400	7,731,456
2022-02-28	13.840	14.270	13.800	13.980	13.980	4,405,283
2022-02-25	13.990	14.070	13.710	13.840	13.840	4,266,175
2022-02-24	13.600	13.900	13.300	13.780	13.780	6,016,660
2022-02-23	13.820	13.900	13.600	13.740	13.740	4,245,100
2022-02-22	13.620	14.060	13.600	13.770	13.770	5,899,240
2022-02-21	13.570	13.900	13.420	13.820	13.820	5,603,700
2022-02-18	13.010	13.660	13.000	13.580	13.580	8,557,053
2022-02-17	13.050	13.260	12.920	13.070	13.070	3,415,951
2022-02-16	13.280	13.300	12.990	13.140	13.140	3,570,800
2022-02-15	13.360	13.450	13.140	13.190	13.190	2,644,800
2022-02-14	13.240	13.550	13.100	13.370	13.370	2,445,052
2022-02-11	13.430	13.440	13.140	13.260	13.260	4,285,700

← NewerPage 19 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.