Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.200	17.580	16.460	16.670	16.670	135,628,891
2026-01-20	17.200	19.730	16.750	18.110	18.110	217,524,406
2026-01-19	15.930	18.480	15.930	17.990	17.990	206,031,812
2026-01-16	14.260	16.790	14.260	15.620	15.620	203,011,405
2026-01-15	15.060	15.300	13.380	14.030	14.030	176,954,472
2026-01-14	12.850	15.760	12.850	15.760	15.760	233,422,773
2026-01-13	14.080	14.200	12.800	13.130	13.130	132,612,300
2026-01-12	14.000	14.500	13.750	14.050	14.050	147,019,611
2026-01-09	13.080	14.420	12.910	13.670	13.670	154,941,947
2026-01-08	12.000	12.840	11.770	12.840	12.840	126,066,454
2026-01-07	11.950	12.550	11.660	12.090	12.090	89,007,099
2026-01-06	12.500	12.700	12.010	12.120	12.120	91,643,100
2026-01-05	12.330	13.330	12.090	12.710	12.710	103,706,449
2025-12-31	11.820	12.450	11.660	12.250	12.250	87,299,260
2025-12-30	13.030	13.760	12.120	12.160	12.160	129,076,120
2025-12-29	13.020	13.800	12.800	13.160	13.160	131,114,645
2025-12-26	12.900	13.290	12.600	12.760	12.760	107,976,904
2025-12-25	12.790	13.050	12.530	12.840	12.840	101,843,130
2025-12-24	11.880	13.190	11.820	12.920	12.920	126,294,916
2025-12-23	12.880	13.670	11.920	12.190	12.190	131,624,255
2025-12-22	13.560	13.750	12.830	12.920	12.920	111,486,398
2025-12-19	14.120	14.200	13.040	13.630	13.630	141,990,944
2025-12-18	12.470	14.500	12.430	13.650	13.650	159,855,420
2025-12-17	13.570	13.580	12.100	12.700	12.700	141,543,257
2025-12-16	12.990	14.290	12.880	14.030	14.030	165,181,459
2025-12-15	13.870	14.380	13.440	13.520	13.520	158,182,517
2025-12-12	12.480	15.250	12.470	14.400	14.400	208,881,776
2025-12-11	12.870	14.020	12.430	13.300	13.300	204,854,642
2025-12-10	13.270	13.770	12.380	12.690	12.690	164,165,775
2025-12-09	12.940	14.370	12.050	13.380	13.380	262,805,653
2025-12-08	11.750	12.670	11.540	12.670	12.670	122,273,098
2025-12-05	8.690	10.560	8.690	10.560	10.560	156,349,843
2025-12-04	8.780	9.270	8.680	8.800	8.800	93,221,261
2025-12-03	9.070	9.120	8.700	8.880	8.880	102,479,589
2025-12-02	8.750	9.300	8.500	9.270	9.270	134,080,900
2025-12-01	8.920	9.300	8.750	8.780	8.780	102,025,608
2025-11-28	8.650	8.830	8.380	8.800	8.800	81,182,337
2025-11-27	8.150	8.940	8.000	8.590	8.590	116,108,576
2025-11-26	9.000	9.000	8.110	8.160	8.160	114,282,677
2025-11-25	8.950	9.470	8.650	9.010	9.010	118,869,737
2025-11-24	8.710	9.300	8.470	9.240	9.240	120,407,912
2025-11-21	8.660	9.490	8.220	8.800	8.800	129,832,858
2025-11-20	9.660	9.870	9.060	9.110	9.110	144,728,113
2025-11-19	8.830	10.720	8.760	10.290	10.290	199,528,405
2025-11-18	9.280	9.880	8.420	9.210	9.210	224,473,187
2025-11-17	7.910	8.690	7.810	8.690	8.690	96,306,567
2025-11-14	6.970	7.480	6.920	7.240	7.240	53,975,500
2025-11-13	6.920	7.120	6.830	7.030	7.030	30,360,500
2025-11-12	6.980	7.100	6.800	6.920	6.920	34,265,823
2025-11-11	7.110	7.170	6.970	7.020	7.020	29,451,188
2025-11-10	7.200	7.250	7.020	7.090	7.090	44,273,032
2025-11-07	7.220	7.420	7.150	7.240	7.240	57,520,188
2025-11-06	7.210	7.440	6.990	7.320	7.320	90,953,284
2025-11-05	6.720	7.480	6.670	7.220	7.220	108,626,771
2025-11-04	6.640	6.890	6.610	6.810	6.810	52,380,591
2025-11-03	6.520	6.670	6.520	6.650	6.650	24,804,367
2025-10-31	6.530	6.680	6.480	6.520	6.520	23,057,420
2025-10-30	6.520	6.650	6.460	6.520	6.520	31,791,823
2025-10-29	6.470	6.800	6.380	6.580	6.580	52,932,371
2025-10-28	6.100	6.420	6.080	6.370	6.370	30,497,340

← NewerPage 4 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.