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
2021-10-25	12.290	12.640	12.230	12.520	12.520	2,712,400
2021-10-22	12.620	12.670	12.280	12.350	12.350	3,545,780
2021-10-21	12.930	12.990	12.600	12.620	12.620	3,349,881
2021-10-20	12.850	13.060	12.700	12.910	12.910	2,593,978
2021-10-19	13.020	13.210	12.810	12.830	12.830	3,500,381
2021-10-18	12.520	13.140	12.520	13.040	13.040	3,514,428
2021-10-15	13.040	13.280	12.980	13.010	13.010	2,931,597
2021-10-14	12.910	13.180	12.830	12.990	12.990	2,814,030

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.