Xiamen Red Phase Instruments Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.310 | 5.550 | 5.060 | 5.530 | 5.530 | 24,353,300 |
| 2026-10-22 | 5.620 | 5.660 | 5.440 | 5.440 | 5.440 | 14,457,100 |
| 2026-10-21 | 5.620 | 5.770 | 5.580 | 5.610 | 5.610 | 16,725,800 |
| 2026-10-20 | 5.610 | 5.710 | 5.550 | 5.640 | 5.640 | 15,479,400 |
| 2026-10-19 | 5.620 | 5.700 | 5.490 | 5.650 | 5.650 | 18,259,400 |
| 2026-10-16 | 5.660 | 5.920 | 5.640 | 5.700 | 5.700 | 22,519,884 |
| 2026-10-15 | 5.670 | 5.710 | 5.560 | 5.590 | 5.590 | 19,558,699 |
| 2026-10-14 | 6.050 | 6.060 | 5.800 | 5.820 | 5.820 | 18,399,211 |
| 2026-10-13 | 5.900 | 6.150 | 5.730 | 6.090 | 6.090 | 24,093,301 |
| 2026-10-12 | 6.050 | 6.100 | 5.940 | 5.950 | 5.950 | 19,177,100 |
| 2026-10-09 | 6.040 | 6.100 | 5.700 | 6.070 | 6.070 | 29,676,199 |
| 2026-10-08 | 6.100 | 6.390 | 5.990 | 6.050 | 6.050 | 28,217,250 |
| 2026-09-30 | 6.150 | 6.230 | 6.050 | 6.090 | 6.090 | 22,063,900 |
| 2026-09-29 | 6.030 | 6.220 | 5.990 | 6.100 | 6.100 | 27,592,004 |
| 2026-09-28 | 6.200 | 6.320 | 5.970 | 6.040 | 6.040 | 48,783,000 |
Page 1 of 1 · 15 trading days
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.