Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.260	10.260	9.680	9.830	9.830	2,384,200
2024-04-29	9.800	10.200	9.780	10.120	10.120	2,805,600
2024-04-26	9.790	9.920	9.570	9.840	9.840	1,923,900
2024-04-25	9.510	9.860	9.510	9.740	9.740	2,041,000
2024-04-24	9.660	9.700	9.470	9.520	9.520	1,727,951
2024-04-23	9.550	9.740	9.230	9.620	9.620	2,901,100
2024-04-22	9.270	9.300	8.900	9.200	9.200	2,448,100
2024-04-19	9.530	9.640	9.260	9.310	9.310	2,133,500
2024-04-18	9.680	9.760	9.100	9.530	9.530	4,206,900
2024-04-17	8.880	9.650	8.880	9.620	9.620	5,444,551
2024-04-16	9.800	9.830	8.870	8.870	8.870	4,046,300
2024-04-15	10.940	10.940	9.850	9.850	9.850	4,878,000
2024-04-12	10.780	11.200	10.700	10.940	10.940	3,881,800
2024-04-11	10.630	10.900	10.600	10.730	10.730	2,589,100
2024-04-10	11.140	11.150	10.630	10.790	10.790	3,243,156
2024-04-09	10.850	11.270	10.500	11.230	11.230	5,742,800
2024-04-08	11.180	11.240	10.770	10.800	10.800	2,735,100
2024-04-03	11.360	11.430	11.100	11.250	11.250	2,765,300
2024-04-02	11.560	11.650	11.300	11.420	11.420	3,353,100
2024-04-01	11.530	11.850	11.240	11.610	11.610	5,552,600
2024-03-29	11.150	12.120	10.930	11.490	11.490	5,701,300
2024-03-28	10.770	11.270	10.650	11.150	11.150	4,897,600
2024-03-27	11.300	11.360	10.700	10.770	10.770	5,350,500
2024-03-26	11.250	11.670	11.100	11.380	11.380	6,330,780
2024-03-25	12.280	12.280	11.320	11.330	11.330	10,241,500
2024-03-22	12.890	12.960	12.060	12.310	12.310	15,982,780
2024-03-21	11.890	12.940	11.700	12.940	12.940	6,653,500
2024-03-20	11.660	11.760	11.510	11.760	11.760	2,955,483
2024-03-19	11.670	11.780	11.520	11.650	11.650	4,197,500
2024-03-18	11.740	11.790	11.420	11.640	11.640	4,660,920
2024-03-15	11.520	11.860	11.450	11.700	11.700	4,111,400
2024-03-14	11.990	11.990	11.370	11.620	11.620	5,807,700
2024-03-13	11.350	12.190	11.290	11.830	11.830	7,987,300
2024-03-12	11.040	11.440	10.930	11.400	11.400	4,606,400
2024-03-11	10.670	11.080	10.620	11.010	11.010	4,661,500
2024-03-08	10.710	11.000	10.550	10.680	10.680	4,865,300
2024-03-07	10.920	11.010	10.530	10.550	10.550	3,681,900
2024-03-06	10.660	11.050	10.400	10.910	10.910	4,834,100
2024-03-05	10.900	11.260	10.620	10.690	10.690	4,451,600
2024-03-04	11.000	11.060	10.480	11.050	11.050	5,137,552
2024-03-01	10.950	11.210	10.770	10.960	10.960	5,991,000
2024-02-29	10.140	11.090	10.010	10.930	10.930	7,033,700
2024-02-28	11.040	11.600	10.200	10.230	10.230	8,027,900
2024-02-27	10.490	10.950	10.410	10.900	10.900	4,453,400
2024-02-26	10.180	10.860	10.160	10.500	10.500	6,165,700
2024-02-23	9.850	10.230	9.840	10.230	10.230	5,271,700
2024-02-22	9.220	9.850	9.200	9.830	9.830	5,341,400
2024-02-21	8.960	9.860	8.820	9.230	9.230	7,471,483
2024-02-20	8.650	9.060	8.250	8.990	8.990	7,732,844
2024-02-19	7.900	8.560	7.800	8.560	8.560	6,992,784
2024-02-08	7.220	7.890	7.010	7.780	7.780	10,169,800
2024-02-07	8.180	8.400	7.530	7.610	7.610	8,406,880
2024-02-06	8.150	8.790	8.110	8.370	8.370	8,343,580
2024-02-05	9.840	9.860	9.010	9.010	9.010	3,228,200
2024-02-02	10.890	10.890	9.600	10.010	10.010	4,001,500
2024-02-01	10.510	10.700	10.150	10.530	10.530	2,797,600
2024-01-31	11.050	11.210	10.460	10.510	10.510	3,312,500
2024-01-30	11.330	11.480	11.000	11.070	11.070	2,599,600
2024-01-29	11.760	11.910	11.330	11.380	11.380	3,894,400
2024-01-26	12.120	12.660	11.890	11.930	11.930	6,434,936

← NewerPage 11 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.