Ribo Fashion Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.520	6.560	6.390	6.460	6.460	2,900,500
2024-07-26	6.530	6.670	6.510	6.550	6.550	2,487,000
2024-07-25	6.460	6.700	6.330	6.550	6.550	3,870,400
2024-07-24	6.700	6.880	6.510	6.520	6.520	4,439,700
2024-07-23	6.910	7.030	6.700	6.700	6.700	4,046,700
2024-07-22	7.000	7.000	6.730	6.940	6.940	4,449,105
2024-07-19	7.240	7.250	6.940	7.050	7.050	7,734,710
2024-07-18	6.910	7.380	6.440	7.330	7.330	10,555,260
2024-07-17	7.040	7.740	7.040	7.150	7.150	13,161,200
2024-07-16	7.500	7.500	7.000	7.040	7.040	12,774,600
2024-07-15	6.630	7.360	6.450	7.360	7.360	8,451,000
2024-07-12	6.810	6.940	6.630	6.690	6.690	1,988,900
2024-07-11	6.560	6.900	6.520	6.810	6.810	2,794,800
2024-07-10	6.680	6.680	6.400	6.460	6.460	2,285,000
2024-07-09	6.690	6.740	6.320	6.620	6.620	2,872,800
2024-07-08	6.990	7.030	6.650	6.700	6.700	2,387,088
2024-07-05	6.800	6.800	6.800	6.800	6.800	0
2024-07-04	7.090	7.160	6.750	6.800	6.800	3,020,800
2024-07-03	7.130	7.230	7.070	7.090	7.090	1,406,300
2024-07-02	7.100	7.240	7.020	7.130	7.130	2,260,400
2024-07-01	7.030	7.200	6.980	7.100	7.100	1,653,300
2024-06-28	7.180	7.240	7.020	7.060	7.060	1,605,000
2024-06-27	7.330	7.440	7.180	7.180	7.180	1,517,500
2024-06-26	7.000	7.350	6.980	7.330	7.330	2,034,700
2024-06-25	6.900	7.180	6.890	7.040	7.040	1,935,000
2024-06-24	7.290	7.290	6.890	6.950	6.950	2,642,200
2024-06-21	7.360	7.420	7.220	7.380	7.380	1,236,500
2024-06-20	7.640	7.680	7.320	7.380	7.380	1,909,400
2024-06-19	7.710	7.750	7.560	7.640	7.640	1,283,600
2024-06-18	7.530	7.700	7.490	7.670	7.670	1,396,100
2024-06-17	7.770	7.770	7.460	7.540	7.540	1,979,300
2024-06-14	7.880	7.880	7.580	7.790	7.790	1,239,600
2024-06-13	8.100	8.130	7.760	7.870	7.870	2,029,400
2024-06-12	7.700	8.020	7.670	7.970	7.970	2,292,300
2024-06-11	7.800	7.800	7.480	7.720	7.720	3,959,200
2024-06-07	7.280	7.920	7.280	7.800	7.800	4,065,080
2024-06-06	7.910	7.950	7.160	7.210	7.210	4,211,656
2024-06-05	8.110	8.180	7.880	7.910	7.910	2,160,500
2024-06-04	8.290	8.320	8.050	8.190	8.190	1,940,200
2024-06-03	8.690	8.690	8.260	8.320	8.320	1,894,900
2024-05-31	8.520	8.720	8.510	8.620	8.620	1,268,100
2024-05-30	8.640	8.670	8.460	8.540	8.540	1,528,100
2024-05-29	8.540	8.690	8.510	8.640	8.640	1,274,100
2024-05-28	8.700	8.740	8.570	8.620	8.620	1,526,900
2024-05-27	8.810	8.950	8.610	8.750	8.750	2,320,000
2024-05-24	8.980	9.060	8.810	8.820	8.820	1,806,300
2024-05-23	9.250	9.340	8.890	8.980	8.980	2,139,800
2024-05-22	9.500	9.500	9.210	9.240	9.240	1,975,900
2024-05-21	9.530	9.530	9.180	9.210	9.210	1,905,700
2024-05-20	9.690	9.690	9.380	9.460	9.460	2,423,100
2024-05-17	9.570	9.650	9.350	9.590	9.590	2,181,300
2024-05-16	9.580	9.670	9.360	9.570	9.570	2,216,800
2024-05-15	9.490	9.570	9.340	9.490	9.490	1,960,400
2024-05-14	9.180	9.530	9.170	9.460	9.460	3,116,900
2024-05-13	9.330	9.330	9.070	9.170	9.170	2,371,500
2024-05-10	9.700	9.820	9.390	9.470	9.470	2,372,100
2024-05-09	9.620	9.860	9.550	9.710	9.710	1,729,300
2024-05-08	9.810	9.840	9.550	9.600	9.600	1,703,600
2024-05-07	9.740	9.840	9.650	9.810	9.810	1,760,000
2024-05-06	9.910	10.070	9.540	9.790	9.790	3,188,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.0800 CNY
2022-12-07	0.1500 CNY
2022-06-10	0.1800 CNY
2021-06-10	0.1200 CNY
2020-06-12	0.2000 CNY
2019-06-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.