Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.620	11.730	11.300	11.320	11.320	21,424,199
2026-04-23	12.030	12.130	11.510	11.650	11.650	30,242,789
2026-04-22	12.100	12.110	11.730	12.010	12.010	34,108,441
2026-04-21	12.580	12.580	12.160	12.200	12.200	32,387,500
2026-04-20	12.240	12.730	12.230	12.680	12.680	36,005,500
2026-04-17	12.620	12.780	12.310	12.380	12.380	33,381,629
2026-04-16	12.500	12.790	12.200	12.720	12.720	46,065,832
2026-04-15	12.550	13.210	12.270	12.910	12.910	79,629,953
2026-04-14	11.950	12.320	11.840	12.270	12.270	32,277,619
2026-04-13	11.720	11.890	11.640	11.850	11.850	16,737,301
2026-04-10	12.000	12.050	11.770	11.790	11.790	24,041,500
2026-04-09	12.100	12.100	11.790	11.870	11.870	23,278,000
2026-04-08	11.760	12.220	11.760	12.220	12.220	32,154,260
2026-04-07	11.330	11.580	11.290	11.530	11.530	23,356,000
2026-04-03	11.860	11.940	11.240	11.340	11.340	27,973,900
2026-04-02	12.100	12.420	11.710	11.810	11.810	26,887,490
2026-04-01	12.700	12.740	12.120	12.290	12.290	33,094,949
2026-03-31	12.110	12.800	12.040	12.320	12.320	47,071,699
2026-03-30	11.880	12.390	11.480	12.210	12.210	38,248,422
2026-03-27	11.800	12.140	11.700	12.040	12.040	22,013,359
2026-03-26	12.460	12.460	11.890	11.910	11.910	37,194,602
2026-03-25	12.250	12.880	12.250	12.700	12.700	46,096,000
2026-03-24	12.160	12.390	11.830	12.300	12.300	34,958,801
2026-03-23	12.140	12.600	11.660	11.870	11.870	36,027,199
2026-03-20	13.000	13.110	12.380	12.410	12.410	31,901,850
2026-03-19	13.120	13.170	12.790	12.960	12.960	29,588,100
2026-03-18	13.260	13.460	12.910	13.370	13.370	35,911,801
2026-03-17	13.600	13.740	13.010	13.030	13.030	36,991,488
2026-03-16	13.850	14.100	13.400	13.550	13.550	35,756,633
2026-03-13	14.670	14.820	13.780	13.810	13.810	47,951,754
2026-03-12	15.220	15.250	14.580	14.730	14.730	51,660,621
2026-03-11	15.410	15.610	15.110	15.340	15.340	59,050,879
2026-03-10	15.770	15.950	15.500	15.690	15.690	74,620,383
2026-03-09	15.170	16.300	15.160	15.920	15.920	110,495,102
2026-03-06	14.800	16.160	14.590	15.780	15.780	120,451,297
2026-03-05	14.240	15.220	14.240	14.790	14.790	91,510,320
2026-03-04	12.700	14.770	12.670	14.240	14.240	83,139,219
2026-03-03	14.100	14.190	13.000	13.050	13.050	63,890,406
2026-03-02	14.190	15.150	14.100	14.480	14.480	63,451,527
2026-02-27	14.420	14.860	14.140	14.430	14.430	57,624,398
2026-02-26	14.470	14.960	14.260	14.640	14.640	55,164,441
2026-02-25	14.330	14.650	14.080	14.620	14.620	50,137,688
2026-02-24	14.020	14.500	13.900	14.290	14.290	52,115,000
2026-02-13	13.860	14.120	13.710	13.750	13.750	30,788,820
2026-02-12	13.880	14.480	13.700	14.010	14.010	54,756,992
2026-02-11	14.230	14.240	13.810	13.840	13.840	36,732,219
2026-02-10	14.430	14.470	13.930	14.150	14.150	50,291,699
2026-02-09	14.500	14.850	14.330	14.630	14.630	52,548,699
2026-02-06	14.210	15.150	14.210	14.410	14.410	62,871,020
2026-02-05	15.100	15.150	14.600	14.600	14.600	74,702,414
2026-02-04	15.490	16.450	15.230	15.900	15.900	110,496,898
2026-02-03	15.280	15.650	14.810	15.630	15.630	109,276,000
2026-02-02	14.640	16.140	14.640	15.540	15.540	126,749,695
2026-01-30	14.390	14.650	13.690	13.880	13.880	74,098,109
2026-01-29	15.000	15.650	14.680	14.680	14.680	78,939,531
2026-01-28	15.550	15.820	15.030	15.210	15.210	77,627,438
2026-01-27	16.060	16.150	15.110	15.750	15.750	107,719,398
2026-01-26	16.600	18.280	16.200	16.980	16.980	136,444,984
2026-01-23	15.970	17.320	15.960	16.960	16.960	127,959,695
2026-01-22	16.180	16.850	15.900	16.130	16.130	104,291,695

← NewerPage 3 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.