Xiamen Red Phase Instruments Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	6.100	6.420	6.080	6.370	6.370	30,497,340
2025-10-27	6.100	6.120	6.020	6.120	6.120	13,079,185
2025-10-24	5.950	6.090	5.950	6.060	6.060	17,090,267
2025-10-23	5.890	5.940	5.810	5.940	5.940	9,927,700
2025-10-22	5.850	5.930	5.810	5.890	5.890	7,725,300
2025-10-21	5.800	5.900	5.770	5.890	5.890	8,983,470
2025-10-20	5.680	5.820	5.670	5.800	5.800	9,688,526
2025-10-17	5.840	5.880	5.620	5.640	5.640	13,133,700
2025-10-16	5.980	6.040	5.840	5.860	5.860	13,393,000
2025-10-15	5.760	5.960	5.730	5.960	5.960	13,978,900
2025-10-14	5.900	5.970	5.750	5.780	5.780	13,643,497
2025-10-13	5.760	5.920	5.600	5.880	5.880	16,215,500
2025-10-10	5.850	6.020	5.780	5.920	5.920	18,507,167
2025-10-09	5.820	5.890	5.770	5.850	5.850	11,202,200
2025-09-30	5.820	5.860	5.800	5.810	5.810	9,412,800
2025-09-29	5.790	5.890	5.780	5.820	5.820	11,316,100
2025-09-26	5.760	5.970	5.690	5.810	5.810	15,845,900
2025-09-25	5.840	5.890	5.730	5.770	5.770	11,001,000
2025-09-24	5.700	5.840	5.690	5.840	5.840	11,907,856
2025-09-23	5.850	5.890	5.590	5.740	5.740	23,687,700
2025-09-22	6.000	6.000	5.860	5.880	5.880	17,263,232
2025-09-19	6.080	6.120	5.990	6.040	6.040	13,575,137
2025-09-18	6.260	6.270	6.030	6.090	6.090	20,515,900
2025-09-17	6.330	6.340	6.240	6.270	6.270	11,889,226
2025-09-16	6.250	6.330	6.230	6.330	6.330	9,363,400
2025-09-15	6.260	6.300	6.200	6.270	6.270	10,074,670
2025-09-12	6.360	6.370	6.270	6.270	6.270	12,130,321
2025-09-11	6.240	6.360	6.150	6.360	6.360	13,952,393
2025-09-10	6.230	6.300	6.210	6.240	6.240	8,599,200
2025-09-09	6.350	6.360	6.210	6.230	6.230	15,461,600
2025-09-08	6.300	6.350	6.220	6.350	6.350	14,501,494
2025-09-05	6.250	6.310	6.150	6.290	6.290	17,716,863
2025-09-04	6.270	6.410	6.190	6.230	6.230	17,790,674
2025-09-03	6.560	6.570	6.250	6.280	6.280	17,202,261
2025-09-02	6.680	6.690	6.390	6.490	6.490	24,706,421
2025-09-01	6.670	6.760	6.620	6.700	6.700	17,241,824
2025-08-29	6.880	6.880	6.660	6.660	6.660	18,339,200
2025-08-28	6.790	6.980	6.570	6.840	6.840	29,214,131
2025-08-27	7.070	7.120	6.820	6.830	6.830	27,517,845
2025-08-26	7.130	7.140	7.050	7.070	7.070	20,016,227
2025-08-25	7.180	7.200	7.010	7.130	7.130	27,795,250
2025-08-22	7.170	7.220	7.030	7.080	7.080	34,510,790
2025-08-21	7.230	7.490	7.180	7.210	7.210	51,862,628
2025-08-20	6.940	7.230	6.890	7.150	7.150	44,751,270
2025-08-19	6.960	7.020	6.880	6.940	6.940	17,081,400
2025-08-18	6.800	7.020	6.800	6.970	6.970	24,474,431
2025-08-15	6.760	6.820	6.720	6.800	6.800	14,576,737
2025-08-14	6.960	6.980	6.710	6.720	6.720	25,633,300
2025-08-13	6.980	7.120	6.930	6.970	6.970	21,503,300
2025-08-12	7.000	7.180	6.880	6.920	6.920	21,342,853
2025-08-11	7.050	7.080	6.960	7.010	7.010	21,640,004
2025-08-08	7.050	7.140	6.940	7.050	7.050	21,954,451
2025-08-07	7.160	7.210	7.040	7.060	7.060	33,951,100
2025-08-06	6.900	7.210	6.900	7.160	7.160	54,731,067
2025-08-05	6.540	7.260	6.540	6.950	6.950	51,175,013
2025-08-04	6.320	6.550	6.300	6.530	6.530	23,689,015
2025-08-01	6.280	6.420	6.240	6.370	6.370	26,511,171
2025-07-31	6.490	6.690	6.270	6.290	6.290	57,378,119
2025-07-30	7.080	7.140	6.720	6.840	6.840	34,536,900
2025-07-29	6.950	7.100	6.820	7.080	7.080	28,652,770

← NewerPage 5 of 21 · 1,213 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.