Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.290 | 5.310 | 5.030 | 5.040 | 5.040 | 16,049,882 |
| 2025-04-25 | 4.890 | 5.110 | 4.870 | 5.040 | 5.040 | 13,025,900 |
| 2025-04-24 | 4.930 | 4.940 | 4.830 | 4.900 | 4.900 | 8,433,444 |
| 2025-04-23 | 4.890 | 4.940 | 4.830 | 4.910 | 4.910 | 11,488,000 |
| 2025-04-22 | 4.770 | 4.870 | 4.770 | 4.830 | 4.830 | 9,260,540 |
| 2025-04-21 | 4.690 | 4.840 | 4.660 | 4.810 | 4.810 | 11,364,280 |
| 2025-04-18 | 4.670 | 4.970 | 4.620 | 4.730 | 4.730 | 14,852,272 |
| 2025-04-17 | 4.690 | 4.780 | 4.660 | 4.690 | 4.690 | 10,201,400 |
| 2025-04-16 | 4.850 | 4.860 | 4.620 | 4.700 | 4.700 | 9,126,790 |
| 2025-04-15 | 4.860 | 4.900 | 4.800 | 4.850 | 4.850 | 9,813,500 |
| 2025-04-14 | 4.800 | 4.890 | 4.770 | 4.810 | 4.810 | 10,108,208 |
| 2025-04-11 | 4.550 | 4.740 | 4.550 | 4.690 | 4.690 | 11,054,109 |
| 2025-04-10 | 4.560 | 4.710 | 4.500 | 4.600 | 4.600 | 16,749,832 |
| 2025-04-09 | 4.180 | 4.500 | 3.880 | 4.460 | 4.460 | 20,615,051 |
| 2025-04-08 | 4.160 | 4.480 | 4.160 | 4.320 | 4.320 | 14,084,005 |
| 2025-04-07 | 4.970 | 4.980 | 4.200 | 4.200 | 4.200 | 21,770,888 |
| 2025-04-03 | 5.260 | 5.310 | 5.190 | 5.250 | 5.250 | 6,107,751 |
| 2025-04-02 | 5.270 | 5.350 | 5.250 | 5.270 | 5.270 | 5,311,216 |
| 2025-04-01 | 5.250 | 5.350 | 5.230 | 5.290 | 5.290 | 7,870,451 |
| 2025-03-31 | 5.270 | 5.290 | 5.130 | 5.220 | 5.220 | 8,799,775 |
| 2025-03-28 | 5.370 | 5.450 | 5.290 | 5.310 | 5.310 | 8,746,336 |
| 2025-03-27 | 5.450 | 5.480 | 5.350 | 5.400 | 5.400 | 7,985,400 |
| 2025-03-26 | 5.400 | 5.530 | 5.390 | 5.490 | 5.490 | 9,844,062 |
| 2025-03-25 | 5.440 | 5.540 | 5.400 | 5.430 | 5.430 | 11,244,800 |
| 2025-03-24 | 5.810 | 5.820 | 5.310 | 5.440 | 5.440 | 19,267,661 |
| 2025-03-21 | 5.910 | 5.910 | 5.760 | 5.780 | 5.780 | 12,306,270 |
| 2025-03-20 | 5.910 | 6.000 | 5.850 | 5.920 | 5.920 | 12,624,372 |
| 2025-03-19 | 5.980 | 6.030 | 5.870 | 5.920 | 5.920 | 17,337,469 |
| 2025-03-18 | 5.890 | 6.000 | 5.850 | 5.960 | 5.960 | 22,075,845 |
| 2025-03-17 | 5.780 | 5.870 | 5.760 | 5.840 | 5.840 | 11,319,336 |
| 2025-03-14 | 5.730 | 5.800 | 5.660 | 5.790 | 5.790 | 12,089,565 |
| 2025-03-13 | 5.880 | 5.880 | 5.650 | 5.730 | 5.730 | 15,557,974 |
| 2025-03-12 | 5.870 | 5.970 | 5.850 | 5.890 | 5.890 | 15,140,700 |
| 2025-03-11 | 5.720 | 5.840 | 5.640 | 5.830 | 5.830 | 10,789,608 |
| 2025-03-10 | 5.740 | 5.890 | 5.730 | 5.780 | 5.780 | 10,695,998 |
| 2025-03-07 | 5.860 | 5.890 | 5.710 | 5.740 | 5.740 | 15,707,238 |
| 2025-03-06 | 5.870 | 5.910 | 5.800 | 5.900 | 5.900 | 11,987,275 |
| 2025-03-05 | 5.950 | 5.950 | 5.740 | 5.840 | 5.840 | 10,775,940 |
| 2025-03-04 | 5.810 | 5.930 | 5.740 | 5.920 | 5.920 | 13,748,431 |
| 2025-03-03 | 5.810 | 5.940 | 5.740 | 5.780 | 5.780 | 14,316,770 |
| 2025-02-28 | 6.000 | 6.020 | 5.740 | 5.770 | 5.770 | 21,776,803 |
| 2025-02-27 | 6.170 | 6.200 | 6.010 | 6.100 | 6.100 | 19,586,686 |
| 2025-02-26 | 6.200 | 6.240 | 6.130 | 6.190 | 6.190 | 11,764,257 |
| 2025-02-25 | 6.080 | 6.290 | 6.010 | 6.160 | 6.160 | 17,276,034 |
| 2025-02-24 | 6.070 | 6.140 | 6.020 | 6.130 | 6.130 | 12,660,620 |
| 2025-02-21 | 6.130 | 6.180 | 6.010 | 6.100 | 6.100 | 13,728,314 |
| 2025-02-20 | 6.080 | 6.260 | 5.990 | 6.150 | 6.150 | 16,849,820 |
| 2025-02-19 | 5.990 | 6.050 | 5.930 | 6.050 | 6.050 | 10,236,965 |
| 2025-02-18 | 6.130 | 6.210 | 5.900 | 5.930 | 5.930 | 14,893,164 |
| 2025-02-17 | 6.080 | 6.180 | 6.070 | 6.130 | 6.130 | 12,040,336 |
| 2025-02-14 | 6.090 | 6.130 | 6.020 | 6.060 | 6.060 | 11,290,961 |
| 2025-02-13 | 6.160 | 6.200 | 6.080 | 6.080 | 6.080 | 14,585,238 |
| 2025-02-12 | 6.170 | 6.250 | 6.100 | 6.170 | 6.170 | 15,652,445 |
| 2025-02-11 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 15,877,361 |
| 2025-02-10 | 6.180 | 6.220 | 6.110 | 6.200 | 6.200 | 14,940,600 |
| 2025-02-07 | 5.890 | 6.200 | 5.890 | 6.160 | 6.160 | 25,017,352 |
| 2025-02-06 | 5.800 | 5.900 | 5.690 | 5.890 | 5.890 | 12,937,443 |
| 2025-02-05 | 5.620 | 5.780 | 5.560 | 5.750 | 5.750 | 14,618,777 |
| 2025-01-27 | 5.730 | 5.810 | 5.510 | 5.510 | 5.510 | 10,238,964 |
| 2025-01-24 | 5.560 | 5.650 | 5.460 | 5.620 | 5.620 | 12,999,290 |
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.