Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.940 | 6.960 | 6.780 | 6.850 | 6.850 | 16,412,700 |
| 2025-07-24 | 6.810 | 6.980 | 6.800 | 6.930 | 6.930 | 20,136,700 |
| 2025-07-23 | 7.090 | 7.140 | 6.800 | 6.830 | 6.830 | 26,289,986 |
| 2025-07-22 | 7.130 | 7.210 | 6.980 | 7.020 | 7.020 | 32,327,570 |
| 2025-07-21 | 6.990 | 7.040 | 6.930 | 7.020 | 7.020 | 23,698,300 |
| 2025-07-18 | 6.900 | 7.020 | 6.770 | 6.980 | 6.980 | 29,652,598 |
| 2025-07-17 | 6.690 | 6.950 | 6.680 | 6.850 | 6.850 | 25,935,887 |
| 2025-07-16 | 6.750 | 6.750 | 6.650 | 6.690 | 6.690 | 12,428,640 |
| 2025-07-15 | 6.790 | 6.810 | 6.610 | 6.710 | 6.710 | 20,448,000 |
| 2025-07-14 | 6.790 | 6.900 | 6.780 | 6.810 | 6.810 | 17,806,140 |
| 2025-07-11 | 6.900 | 6.930 | 6.790 | 6.830 | 6.830 | 21,268,300 |
| 2025-07-10 | 7.030 | 7.040 | 6.830 | 6.880 | 6.880 | 22,487,500 |
| 2025-07-09 | 7.000 | 7.100 | 6.890 | 6.930 | 6.930 | 36,969,900 |
| 2025-07-08 | 7.000 | 7.050 | 6.890 | 7.020 | 7.020 | 42,782,000 |
| 2025-07-07 | 6.600 | 7.080 | 6.600 | 7.070 | 7.070 | 69,628,769 |
| 2025-07-04 | 6.790 | 6.820 | 6.580 | 6.600 | 6.600 | 22,626,737 |
| 2025-07-03 | 6.720 | 6.910 | 6.720 | 6.760 | 6.760 | 21,907,700 |
| 2025-07-02 | 6.840 | 6.900 | 6.670 | 6.750 | 6.750 | 31,360,221 |
| 2025-07-01 | 6.830 | 6.980 | 6.770 | 6.900 | 6.900 | 41,880,056 |
| 2025-06-30 | 6.460 | 6.950 | 6.460 | 6.860 | 6.860 | 48,035,122 |
| 2025-06-27 | 6.500 | 6.560 | 6.420 | 6.460 | 6.460 | 25,813,129 |
| 2025-06-26 | 6.340 | 6.630 | 6.310 | 6.470 | 6.470 | 40,082,002 |
| 2025-06-25 | 6.220 | 6.340 | 6.160 | 6.320 | 6.320 | 28,920,700 |
| 2025-06-24 | 6.120 | 6.220 | 6.090 | 6.200 | 6.200 | 18,648,967 |
| 2025-06-23 | 5.990 | 6.170 | 5.950 | 6.130 | 6.130 | 17,023,629 |
| 2025-06-20 | 6.070 | 6.140 | 6.010 | 6.010 | 6.010 | 17,114,401 |
| 2025-06-19 | 6.320 | 6.330 | 6.050 | 6.070 | 6.070 | 31,003,000 |
| 2025-06-18 | 6.410 | 6.450 | 6.270 | 6.380 | 6.380 | 26,263,538 |
| 2025-06-17 | 6.600 | 6.660 | 6.320 | 6.390 | 6.390 | 39,089,300 |
| 2025-06-16 | 6.560 | 6.750 | 6.390 | 6.680 | 6.680 | 28,495,595 |
| 2025-06-13 | 6.650 | 6.870 | 6.560 | 6.630 | 6.630 | 35,125,179 |
| 2025-06-12 | 6.960 | 6.970 | 6.680 | 6.710 | 6.710 | 49,864,382 |
| 2025-06-11 | 7.120 | 7.130 | 6.870 | 7.060 | 7.060 | 66,602,772 |
| 2025-06-10 | 6.660 | 7.580 | 6.540 | 7.290 | 7.290 | 99,748,759 |
| 2025-06-09 | 6.690 | 6.950 | 6.600 | 6.740 | 6.740 | 61,575,038 |
| 2025-06-06 | 6.570 | 7.130 | 6.470 | 6.600 | 6.600 | 86,784,491 |
| 2025-06-05 | 6.110 | 6.720 | 6.100 | 6.560 | 6.560 | 78,757,733 |
| 2025-06-04 | 6.020 | 6.150 | 5.970 | 6.060 | 6.060 | 19,416,348 |
| 2025-06-03 | 5.900 | 6.090 | 5.900 | 5.980 | 5.980 | 18,925,021 |
| 2025-05-30 | 6.110 | 6.150 | 5.910 | 5.930 | 5.930 | 23,881,600 |
| 2025-05-29 | 5.780 | 6.250 | 5.780 | 6.090 | 6.090 | 44,710,148 |
| 2025-05-28 | 5.930 | 5.970 | 5.780 | 5.810 | 5.810 | 16,425,995 |
| 2025-05-27 | 5.980 | 5.990 | 5.860 | 5.950 | 5.950 | 18,026,889 |
| 2025-05-26 | 5.740 | 5.970 | 5.670 | 5.950 | 5.950 | 24,068,422 |
| 2025-05-23 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 28,683,466 |
| 2025-05-22 | 5.740 | 6.190 | 5.710 | 5.960 | 5.960 | 53,149,530 |
| 2025-05-21 | 5.850 | 5.890 | 5.660 | 5.730 | 5.730 | 22,577,037 |
| 2025-05-20 | 5.890 | 5.920 | 5.820 | 5.850 | 5.850 | 19,352,162 |
| 2025-05-19 | 5.900 | 5.950 | 5.810 | 5.890 | 5.890 | 21,611,646 |
| 2025-05-16 | 5.830 | 6.020 | 5.790 | 5.940 | 5.940 | 25,349,425 |
| 2025-05-15 | 5.830 | 5.990 | 5.760 | 5.880 | 5.880 | 30,126,755 |
| 2025-05-14 | 5.960 | 6.100 | 5.840 | 5.860 | 5.860 | 37,730,742 |
| 2025-05-13 | 6.490 | 6.490 | 6.000 | 6.070 | 6.070 | 64,342,089 |
| 2025-05-12 | 5.810 | 6.580 | 5.810 | 6.490 | 6.490 | 80,055,198 |
| 2025-05-09 | 5.850 | 6.420 | 5.690 | 6.050 | 6.050 | 66,178,923 |
| 2025-05-08 | 5.630 | 5.960 | 5.600 | 5.890 | 5.890 | 31,252,522 |
| 2025-05-07 | 5.560 | 5.650 | 5.440 | 5.630 | 5.630 | 20,754,404 |
| 2025-05-06 | 5.310 | 5.490 | 5.250 | 5.490 | 5.490 | 15,028,724 |
| 2025-04-30 | 5.140 | 5.290 | 5.140 | 5.260 | 5.260 | 12,187,500 |
| 2025-04-29 | 5.080 | 5.310 | 5.030 | 5.180 | 5.180 | 15,923,818 |
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.