Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	5.390	5.990	5.390	5.970	5.970	39,797,699
2026-07-22	5.440	5.590	5.380	5.440	5.440	19,525,199
2026-07-21	5.450	5.540	5.000	5.520	5.520	34,839,898
2026-07-20	5.670	5.880	5.350	5.500	5.500	24,858,988
2026-07-17	5.900	5.960	5.580	5.630	5.630	21,926,590
2026-07-16	5.930	6.160	5.830	5.920	5.920	19,873,100
2026-07-15	5.910	6.170	5.870	5.990	5.990	19,719,000
2026-07-14	5.830	5.940	5.610	5.930	5.930	21,675,000
2026-07-13	6.360	6.460	5.810	5.850	5.850	27,214,699
2026-07-10	6.120	6.720	5.990	6.430	6.430	28,278,596
2026-07-09	6.060	6.140	5.830	6.130	6.130	17,976,000
2026-07-08	6.150	6.150	5.940	6.000	6.000	22,843,500
2026-07-07	6.340	6.430	6.100	6.170	6.170	20,215,344
2026-07-06	6.830	6.850	6.310	6.340	6.340	22,163,900
2026-07-03	6.630	6.810	6.550	6.720	6.720	17,967,721
2026-07-02	6.720	6.900	6.540	6.570	6.570	19,332,189
2026-07-01	6.600	6.810	6.570	6.720	6.720	20,403,000
2026-06-30	6.650	6.800	6.400	6.710	6.710	19,745,699
2026-06-29	6.530	6.600	6.280	6.520	6.520	22,781,801
2026-06-26	6.750	6.760	6.510	6.550	6.550	21,206,100
2026-06-25	7.040	7.040	6.670	6.770	6.770	20,366,199
2026-06-24	7.050	7.050	6.790	6.980	6.980	22,601,359
2026-06-23	7.090	7.280	7.020	7.070	7.070	21,832,000
2026-06-22	7.000	7.180	6.800	7.160	7.160	22,680,400
2026-06-18	7.070	7.160	6.930	7.010	7.010	16,928,900
2026-06-17	7.200	7.320	7.090	7.140	7.140	20,934,301
2026-06-16	7.270	7.390	7.120	7.300	7.300	22,232,900
2026-06-15	7.100	7.370	7.040	7.280	7.280	25,071,900
2026-06-12	6.940	7.190	6.850	6.990	6.990	25,910,801
2026-06-11	6.850	6.990	6.740	6.820	6.820	21,204,430
2026-06-10	7.100	7.200	6.840	6.980	6.980	27,625,301
2026-06-09	7.270	7.420	7.010	7.230	7.230	38,804,762
2026-06-08	7.800	7.810	7.020	7.120	7.120	50,682,898
2026-06-05	7.500	7.830	7.310	7.610	7.610	54,174,352
2026-06-04	7.850	7.910	7.270	7.320	7.320	70,617,602
2026-06-03	6.740	8.000	6.740	7.600	7.600	129,236,797
2026-06-02	5.830	7.110	5.830	7.040	7.040	126,793,203
2026-06-01	7.290	7.290	7.290	7.290	7.290	4,997,300
2026-05-29	9.440	9.500	9.050	9.110	9.110	18,465,699
2026-05-28	9.350	9.590	9.230	9.500	9.500	18,891,400
2026-05-27	9.500	9.600	9.190	9.260	9.260	16,543,699
2026-05-26	9.680	9.710	9.340	9.510	9.510	20,294,301
2026-05-25	9.970	10.250	9.680	9.740	9.740	19,087,420
2026-05-22	9.540	9.860	9.490	9.810	9.810	20,945,551
2026-05-21	10.150	10.260	9.480	9.530	9.530	34,290,398
2026-05-20	10.500	10.500	10.150	10.210	10.210	20,872,420
2026-05-19	10.560	10.630	10.280	10.580	10.580	21,366,801
2026-05-18	10.490	10.690	10.370	10.580	10.580	17,197,199
2026-05-15	10.970	11.050	10.510	10.570	10.570	29,514,500
2026-05-14	11.800	11.800	11.050	11.060	11.060	43,121,367
2026-05-13	11.600	12.060	11.450	11.810	11.810	54,041,898
2026-05-12	11.160	12.120	11.090	11.730	11.730	66,958,703
2026-05-11	11.380	11.660	11.200	11.220	11.220	26,602,910
2026-05-08	11.130	11.380	11.050	11.290	11.290	21,124,949
2026-05-07	11.250	11.310	11.080	11.240	11.240	22,338,039
2026-05-06	11.050	11.240	11.000	11.160	11.160	20,151,520
2026-04-30	10.880	10.970	10.730	10.890	10.890	17,197,980
2026-04-29	10.650	11.050	10.610	10.910	10.910	19,743,551
2026-04-28	11.220	11.220	10.600	10.760	10.760	34,072,008
2026-04-27	11.280	11.460	11.000	11.440	11.440	21,079,340

← NewerPage 2 of 21 · 1,219 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.