Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.400	13.590	13.280	13.440	13.440	3,201,400
2022-02-09	13.460	13.540	13.280	13.430	13.430	4,501,600
2022-02-08	13.120	13.540	13.030	13.450	13.450	5,492,845
2022-02-07	12.960	13.250	12.850	13.150	13.150	4,976,103
2022-01-28	12.790	13.030	12.560	12.840	12.840	5,466,806
2022-01-27	13.050	13.080	12.720	12.740	12.740	7,706,922
2022-01-26	12.490	13.400	12.410	12.930	12.930	12,467,965
2022-01-25	12.150	13.150	12.060	12.430	12.430	12,566,280
2022-01-24	10.650	12.500	10.650	12.000	12.000	17,250,961
2022-01-21	12.400	12.510	12.230	12.400	12.400	1,752,600
2022-01-20	12.660	12.710	12.400	12.420	12.420	3,104,500
2022-01-19	12.660	12.820	12.520	12.720	12.720	2,600,500
2022-01-18	12.950	12.950	12.560	12.640	12.640	3,369,100
2022-01-17	12.560	12.930	12.560	12.860	12.860	3,250,315
2022-01-14	12.910	12.950	12.550	12.560	12.560	4,393,675
2022-01-13	13.140	13.140	12.900	12.910	12.910	3,928,900
2022-01-12	13.050	13.220	13.010	13.160	13.160	3,057,000
2022-01-11	13.060	13.180	12.900	12.910	12.910	2,909,688
2022-01-10	13.160	13.220	12.940	13.050	13.050	3,324,346
2022-01-07	13.290	13.410	13.130	13.190	13.190	3,363,900
2022-01-06	13.160	13.390	13.060	13.290	13.290	2,830,206
2022-01-05	13.660	13.660	13.030	13.190	13.190	4,884,230
2022-01-04	13.500	13.580	13.270	13.510	13.510	4,515,078
2021-12-31	13.240	13.450	13.200	13.320	13.320	3,129,206
2021-12-30	13.030	13.380	13.030	13.240	13.240	3,200,932
2021-12-29	13.020	13.270	12.940	13.110	13.110	2,973,600
2021-12-28	12.920	13.140	12.840	13.070	13.070	3,373,400
2021-12-27	12.750	13.090	12.750	12.940	12.940	3,102,300
2021-12-24	13.490	13.540	12.800	12.820	12.820	7,913,701
2021-12-23	13.480	13.710	13.430	13.480	13.480	3,964,692
2021-12-22	13.730	13.850	13.520	13.570	13.570	4,081,300
2021-12-21	13.680	13.810	13.500	13.740	13.740	4,099,617
2021-12-20	14.110	14.320	13.630	13.640	13.640	7,123,908
2021-12-17	14.220	14.660	14.090	14.170	14.170	10,882,320
2021-12-16	14.150	14.290	14.000	14.220	14.220	6,261,190
2021-12-15	13.750	14.390	13.610	14.150	14.150	8,412,626
2021-12-14	13.520	13.840	13.450	13.750	13.750	4,415,167
2021-12-13	13.460	13.660	13.200	13.520	13.520	4,380,095
2021-12-10	13.570	13.570	13.320	13.430	13.430	3,093,635
2021-12-09	13.700	13.820	13.410	13.490	13.490	5,024,000
2021-12-08	13.300	14.100	13.300	13.700	13.700	7,030,779
2021-12-07	13.970	14.000	13.050	13.310	13.310	7,249,563
2021-12-06	14.170	14.280	13.790	13.840	13.840	6,180,082
2021-12-03	13.990	14.370	13.970	14.130	14.130	6,712,728
2021-12-02	14.580	14.590	13.950	13.990	13.990	10,919,072
2021-12-01	14.370	15.130	14.210	14.740	14.740	11,239,102
2021-11-30	14.480	14.550	14.180	14.380	14.380	9,307,674
2021-11-29	13.810	14.460	13.530	14.280	14.280	10,732,200
2021-11-26	14.200	14.250	13.900	14.000	14.000	9,510,182
2021-11-25	13.470	14.420	13.470	14.320	14.320	16,089,405
2021-11-24	13.700	13.740	13.340	13.500	13.500	4,909,181
2021-11-23	13.770	13.870	13.610	13.700	13.700	5,343,852
2021-11-22	14.060	14.090	13.740	13.830	13.830	5,979,495
2021-11-19	13.690	14.040	13.560	13.930	13.930	7,330,450
2021-11-18	13.620	13.950	13.520	13.680	13.680	6,637,700
2021-11-17	13.150	13.730	13.110	13.700	13.700	7,689,500
2021-11-16	13.490	13.550	13.110	13.140	13.140	4,747,617
2021-11-15	13.480	13.730	13.360	13.550	13.550	5,476,133
2021-11-12	13.350	13.780	13.350	13.540	13.540	6,528,105
2021-11-11	13.350	13.430	13.120	13.240	13.240	5,409,900

← NewerPage 20 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.