Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 13.390 | 13.400 | 13.150 | 13.340 | 13.340 | 4,020,948 |
| 2021-11-09 | 12.880 | 13.400 | 12.880 | 13.350 | 13.350 | 6,963,191 |
| 2021-11-08 | 13.110 | 13.110 | 12.780 | 12.930 | 12.930 | 4,504,042 |
| 2021-11-05 | 13.240 | 13.480 | 13.030 | 13.160 | 13.160 | 5,883,022 |
| 2021-11-04 | 12.800 | 13.400 | 12.780 | 13.300 | 13.300 | 7,420,103 |
| 2021-11-03 | 12.950 | 12.950 | 12.660 | 12.800 | 12.800 | 4,409,104 |
| 2021-11-02 | 12.770 | 13.340 | 12.610 | 13.080 | 13.080 | 8,539,512 |
| 2021-11-01 | 12.200 | 12.790 | 12.010 | 12.740 | 12.740 | 5,361,617 |
| 2021-10-29 | 12.000 | 12.200 | 11.820 | 12.160 | 12.160 | 3,289,942 |
| 2021-10-28 | 12.600 | 12.600 | 11.820 | 11.920 | 11.920 | 5,687,844 |
| 2021-10-27 | 12.510 | 12.760 | 12.350 | 12.640 | 12.640 | 4,447,731 |
| 2021-10-26 | 12.640 | 12.720 | 12.420 | 12.440 | 12.440 | 3,453,500 |
← NewerPage 21 of 21 · 1,212 trading days
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.