Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.040 | 8.200 | 7.810 | 8.100 | 8.100 | 58,026,834 |
| 2024-10-30 | 8.110 | 8.540 | 8.030 | 8.140 | 8.140 | 50,990,327 |
| 2024-10-29 | 8.800 | 8.990 | 8.230 | 8.250 | 8.250 | 81,573,686 |
| 2024-10-28 | 8.720 | 9.190 | 8.580 | 9.090 | 9.090 | 82,179,329 |
| 2024-10-25 | 8.500 | 8.880 | 8.380 | 8.700 | 8.700 | 68,323,004 |
| 2024-10-24 | 8.510 | 8.790 | 8.230 | 8.650 | 8.650 | 62,377,638 |
| 2024-10-23 | 8.330 | 8.680 | 8.000 | 8.510 | 8.510 | 69,596,486 |
| 2024-10-22 | 8.980 | 9.100 | 8.260 | 8.390 | 8.390 | 98,573,296 |
| 2024-10-21 | 8.630 | 9.250 | 8.630 | 9.160 | 9.160 | 125,908,039 |
| 2024-10-18 | 8.530 | 9.050 | 8.200 | 8.790 | 8.790 | 130,393,174 |
| 2024-10-17 | 9.120 | 9.450 | 8.720 | 8.840 | 8.840 | 131,168,060 |
| 2024-10-16 | 9.810 | 10.570 | 9.000 | 9.670 | 9.670 | 139,745,627 |
| 2024-10-15 | 9.110 | 11.560 | 9.000 | 10.200 | 10.200 | 186,079,830 |
| 2024-10-14 | 7.390 | 9.660 | 7.390 | 9.660 | 9.660 | 158,916,472 |
| 2024-10-11 | 6.830 | 8.570 | 6.660 | 8.050 | 8.050 | 167,730,903 |
| 2024-10-10 | 7.320 | 7.320 | 7.070 | 7.320 | 7.320 | 107,062,232 |
| 2024-10-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,690,245 |
| 2024-10-08 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-09-30 | 4.830 | 5.200 | 4.780 | 5.080 | 5.080 | 25,687,505 |
| 2024-09-27 | 4.500 | 4.730 | 4.500 | 4.630 | 4.630 | 9,425,588 |
| 2024-09-26 | 4.390 | 4.490 | 4.390 | 4.480 | 4.480 | 5,673,206 |
| 2024-09-25 | 4.430 | 4.470 | 4.370 | 4.380 | 4.380 | 9,579,515 |
| 2024-09-24 | 4.430 | 4.540 | 4.400 | 4.500 | 4.500 | 5,001,428 |
| 2024-09-23 | 4.400 | 4.480 | 4.370 | 4.390 | 4.390 | 2,875,500 |
| 2024-09-20 | 4.340 | 4.460 | 4.270 | 4.440 | 4.440 | 5,606,810 |
| 2024-09-19 | 4.240 | 4.370 | 4.240 | 4.320 | 4.320 | 4,035,400 |
| 2024-09-18 | 4.260 | 4.290 | 4.220 | 4.240 | 4.240 | 2,698,962 |
| 2024-09-13 | 4.280 | 4.280 | 4.220 | 4.240 | 4.240 | 2,604,500 |
| 2024-09-12 | 4.150 | 4.290 | 4.130 | 4.280 | 4.280 | 3,506,035 |
| 2024-09-11 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 1,564,747 |
| 2024-09-10 | 4.200 | 4.260 | 4.070 | 4.120 | 4.120 | 3,779,108 |
| 2024-09-09 | 4.260 | 4.360 | 4.190 | 4.210 | 4.210 | 4,270,489 |
| 2024-09-06 | 4.250 | 4.260 | 4.130 | 4.220 | 4.220 | 3,532,900 |
| 2024-09-05 | 4.290 | 4.310 | 4.210 | 4.250 | 4.250 | 3,660,800 |
| 2024-09-04 | 4.320 | 4.380 | 4.280 | 4.290 | 4.290 | 5,605,900 |
| 2024-09-03 | 4.220 | 4.310 | 4.210 | 4.300 | 4.300 | 2,595,300 |
| 2024-09-02 | 4.300 | 4.350 | 4.220 | 4.230 | 4.230 | 3,137,300 |
| 2024-08-30 | 4.260 | 4.370 | 4.230 | 4.310 | 4.310 | 5,841,500 |
| 2024-08-29 | 4.100 | 4.190 | 4.060 | 4.180 | 4.180 | 3,171,200 |
| 2024-08-28 | 4.160 | 4.200 | 4.110 | 4.110 | 4.110 | 2,876,762 |
| 2024-08-27 | 4.060 | 4.240 | 4.050 | 4.160 | 4.160 | 4,363,162 |
| 2024-08-26 | 4.120 | 4.150 | 4.030 | 4.060 | 4.060 | 4,695,100 |
| 2024-08-23 | 4.200 | 4.210 | 4.120 | 4.120 | 4.120 | 4,151,900 |
| 2024-08-22 | 4.210 | 4.220 | 4.150 | 4.180 | 4.180 | 3,906,029 |
| 2024-08-21 | 4.090 | 4.230 | 4.060 | 4.210 | 4.210 | 5,930,020 |
| 2024-08-20 | 4.080 | 4.160 | 4.020 | 4.060 | 4.060 | 4,612,680 |
| 2024-08-19 | 4.080 | 4.120 | 4.020 | 4.050 | 4.050 | 1,648,333 |
| 2024-08-16 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 2,854,299 |
| 2024-08-15 | 4.040 | 4.060 | 3.980 | 4.000 | 4.000 | 2,148,939 |
| 2024-08-14 | 4.050 | 4.050 | 3.990 | 4.010 | 4.010 | 2,017,559 |
| 2024-08-13 | 4.060 | 4.060 | 4.010 | 4.050 | 4.050 | 2,388,700 |
| 2024-08-12 | 4.100 | 4.130 | 4.040 | 4.050 | 4.050 | 7,487,386 |
| 2024-08-09 | 3.980 | 4.320 | 3.960 | 4.230 | 4.230 | 10,970,797 |
| 2024-08-08 | 4.010 | 4.020 | 3.890 | 3.970 | 3.970 | 6,192,458 |
| 2024-08-07 | 4.040 | 4.070 | 4.000 | 4.020 | 4.020 | 2,554,300 |
| 2024-08-06 | 3.960 | 4.010 | 3.940 | 4.010 | 4.010 | 2,555,600 |
| 2024-08-05 | 3.960 | 4.050 | 3.940 | 3.950 | 3.950 | 3,292,640 |
| 2024-08-02 | 4.040 | 4.060 | 3.980 | 3.980 | 3.980 | 2,764,560 |
| 2024-08-01 | 4.040 | 4.080 | 4.030 | 4.040 | 4.040 | 2,300,100 |
| 2024-07-31 | 3.960 | 4.070 | 3.950 | 4.050 | 4.050 | 4,161,000 |
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.