Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.740 | 5.860 | 5.560 | 5.560 | 5.560 | 19,957,113 |
| 2025-01-22 | 5.980 | 6.060 | 5.650 | 5.660 | 5.660 | 29,649,194 |
| 2025-01-21 | 5.800 | 6.590 | 5.800 | 6.010 | 6.010 | 51,957,240 |
| 2025-01-20 | 5.650 | 5.770 | 5.540 | 5.710 | 5.710 | 12,135,719 |
| 2025-01-17 | 5.720 | 5.720 | 5.590 | 5.630 | 5.630 | 9,034,124 |
| 2025-01-16 | 5.760 | 5.790 | 5.670 | 5.720 | 5.720 | 10,868,773 |
| 2025-01-15 | 5.700 | 5.750 | 5.610 | 5.670 | 5.670 | 11,841,200 |
| 2025-01-14 | 5.450 | 5.700 | 5.450 | 5.700 | 5.700 | 13,932,518 |
| 2025-01-13 | 5.250 | 5.420 | 5.120 | 5.420 | 5.420 | 11,955,503 |
| 2025-01-10 | 5.600 | 5.640 | 5.320 | 5.330 | 5.330 | 12,220,392 |
| 2025-01-09 | 5.580 | 5.650 | 5.550 | 5.600 | 5.600 | 9,477,170 |
| 2025-01-08 | 5.590 | 5.660 | 5.410 | 5.600 | 5.600 | 12,016,326 |
| 2025-01-07 | 5.430 | 5.630 | 5.430 | 5.620 | 5.620 | 12,542,778 |
| 2025-01-06 | 5.430 | 5.540 | 5.240 | 5.420 | 5.420 | 12,874,951 |
| 2025-01-03 | 5.830 | 5.870 | 5.450 | 5.450 | 5.450 | 13,807,705 |
| 2025-01-02 | 5.800 | 6.000 | 5.740 | 5.780 | 5.780 | 12,688,139 |
| 2024-12-31 | 6.050 | 6.130 | 5.890 | 5.900 | 5.900 | 10,750,351 |
| 2024-12-30 | 6.100 | 6.140 | 5.930 | 6.050 | 6.050 | 10,755,269 |
| 2024-12-27 | 6.170 | 6.280 | 6.130 | 6.160 | 6.160 | 12,172,175 |
| 2024-12-26 | 5.950 | 6.220 | 5.950 | 6.110 | 6.110 | 14,794,949 |
| 2024-12-25 | 6.210 | 6.240 | 5.880 | 6.010 | 6.010 | 19,228,486 |
| 2024-12-24 | 6.260 | 6.380 | 6.100 | 6.250 | 6.250 | 14,911,177 |
| 2024-12-23 | 6.750 | 6.750 | 6.220 | 6.260 | 6.260 | 21,932,294 |
| 2024-12-20 | 6.710 | 6.830 | 6.680 | 6.760 | 6.760 | 12,313,436 |
| 2024-12-19 | 6.650 | 6.770 | 6.580 | 6.690 | 6.690 | 11,793,739 |
| 2024-12-18 | 6.680 | 6.870 | 6.530 | 6.730 | 6.730 | 17,654,157 |
| 2024-12-17 | 6.900 | 6.940 | 6.570 | 6.600 | 6.600 | 20,095,363 |
| 2024-12-16 | 7.100 | 7.210 | 6.880 | 6.930 | 6.930 | 20,236,087 |
| 2024-12-13 | 7.430 | 7.440 | 7.110 | 7.130 | 7.130 | 22,573,864 |
| 2024-12-12 | 7.350 | 7.550 | 7.310 | 7.430 | 7.430 | 26,615,922 |
| 2024-12-11 | 7.160 | 7.440 | 7.150 | 7.380 | 7.380 | 21,710,511 |
| 2024-12-10 | 7.550 | 7.550 | 7.170 | 7.200 | 7.200 | 26,161,822 |
| 2024-12-09 | 7.410 | 7.460 | 7.180 | 7.250 | 7.250 | 24,191,310 |
| 2024-12-06 | 7.240 | 7.450 | 7.200 | 7.400 | 7.400 | 32,505,923 |
| 2024-12-05 | 7.000 | 7.290 | 6.990 | 7.250 | 7.250 | 24,263,317 |
| 2024-12-04 | 7.220 | 7.320 | 7.020 | 7.050 | 7.050 | 21,036,824 |
| 2024-12-03 | 7.170 | 7.290 | 7.040 | 7.260 | 7.260 | 27,355,347 |
| 2024-12-02 | 6.900 | 7.320 | 6.850 | 7.210 | 7.210 | 31,795,738 |
| 2024-11-29 | 6.800 | 6.900 | 6.640 | 6.850 | 6.850 | 23,903,442 |
| 2024-11-28 | 6.890 | 7.050 | 6.820 | 6.840 | 6.840 | 21,145,975 |
| 2024-11-27 | 6.800 | 6.960 | 6.570 | 6.940 | 6.940 | 26,294,135 |
| 2024-11-26 | 7.040 | 7.210 | 6.880 | 6.890 | 6.890 | 19,951,184 |
| 2024-11-25 | 6.990 | 7.100 | 6.880 | 7.100 | 7.100 | 20,624,908 |
| 2024-11-22 | 7.180 | 7.340 | 6.960 | 6.990 | 6.990 | 26,619,648 |
| 2024-11-21 | 7.320 | 7.410 | 7.150 | 7.230 | 7.230 | 26,765,301 |
| 2024-11-20 | 7.260 | 7.480 | 7.210 | 7.390 | 7.390 | 30,146,422 |
| 2024-11-19 | 7.230 | 7.330 | 6.910 | 7.310 | 7.310 | 33,185,628 |
| 2024-11-18 | 7.100 | 7.470 | 6.800 | 7.370 | 7.370 | 44,108,430 |
| 2024-11-15 | 7.260 | 7.610 | 7.100 | 7.130 | 7.130 | 43,483,942 |
| 2024-11-14 | 8.120 | 8.350 | 7.570 | 7.590 | 7.590 | 60,098,134 |
| 2024-11-13 | 8.170 | 8.970 | 8.170 | 8.390 | 8.390 | 91,524,661 |
| 2024-11-12 | 7.800 | 8.170 | 7.670 | 7.960 | 7.960 | 61,664,409 |
| 2024-11-11 | 7.500 | 7.830 | 7.490 | 7.790 | 7.790 | 43,878,807 |
| 2024-11-08 | 7.660 | 7.790 | 7.500 | 7.530 | 7.530 | 39,684,187 |
| 2024-11-07 | 7.400 | 7.660 | 7.250 | 7.620 | 7.620 | 42,558,573 |
| 2024-11-06 | 7.550 | 7.700 | 7.360 | 7.420 | 7.420 | 49,127,927 |
| 2024-11-05 | 7.100 | 7.740 | 7.070 | 7.540 | 7.540 | 57,002,256 |
| 2024-11-04 | 6.950 | 7.180 | 6.930 | 7.100 | 7.100 | 30,915,822 |
| 2024-11-01 | 7.980 | 8.020 | 7.000 | 7.050 | 7.050 | 73,036,580 |
| 2024-10-31 | 8.040 | 8.200 | 7.810 | 8.100 | 8.100 | 58,026,834 |
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.