Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.160	16.700	16.030	16.350	16.350	2,309,700
2023-10-31	16.200	16.320	15.790	16.160	16.160	2,871,600
2023-10-30	16.790	16.950	16.240	16.310	16.310	2,944,900
2023-10-27	16.190	17.090	16.160	16.860	16.860	2,782,100
2023-10-26	16.350	16.750	16.250	16.370	16.370	2,139,500
2023-10-25	16.140	16.690	16.140	16.450	16.450	4,067,903
2023-10-24	15.100	16.860	15.100	16.390	16.390	6,433,800
2023-10-23	15.900	15.930	15.200	15.330	15.330	2,214,100
2023-10-20	16.000	16.100	15.840	16.050	16.050	1,325,700
2023-10-19	16.160	16.280	15.800	15.920	15.920	1,593,400
2023-10-18	16.330	16.380	16.000	16.160	16.160	1,505,680
2023-10-17	16.400	16.790	16.240	16.420	16.420	2,117,600
2023-10-16	16.020	16.820	16.000	16.410	16.410	3,252,475
2023-10-13	16.350	16.390	15.960	16.020	16.020	1,882,300
2023-10-12	16.740	16.790	16.360	16.380	16.380	1,435,300
2023-10-11	16.600	16.810	16.270	16.610	16.610	1,729,720
2023-10-10	16.460	16.670	16.380	16.400	16.400	1,387,900
2023-10-09	17.160	17.220	16.350	16.440	16.440	2,713,200
2023-09-28	16.770	17.260	16.700	17.140	17.140	1,844,100
2023-09-27	16.790	16.980	16.610	16.710	16.710	1,329,500
2023-09-26	17.180	17.180	16.700	16.790	16.790	1,994,605
2023-09-25	17.580	17.890	16.980	17.020	17.020	2,657,500
2023-09-22	16.410	17.790	16.410	17.590	17.590	4,441,400
2023-09-21	16.720	16.890	16.500	16.550	16.550	1,441,200
2023-09-20	16.880	17.270	16.830	16.890	16.890	1,216,700
2023-09-19	17.670	17.670	16.800	16.970	16.970	3,033,000
2023-09-18	17.200	17.990	17.110	17.670	17.670	2,851,700
2023-09-15	17.070	17.660	17.030	17.320	17.320	2,404,003
2023-09-14	17.320	17.470	17.010	17.070	17.070	1,370,400
2023-09-13	17.550	17.560	17.100	17.280	17.280	1,403,700
2023-09-12	17.560	17.690	17.380	17.450	17.450	1,452,400
2023-09-11	17.280	17.780	17.110	17.550	17.550	2,254,700
2023-09-08	17.700	17.830	17.170	17.280	17.280	4,311,400
2023-09-07	18.030	18.930	18.010	18.150	18.150	5,738,700
2023-09-06	18.070	18.730	17.800	18.000	18.000	3,009,200
2023-09-05	18.260	18.350	17.900	17.990	17.990	1,933,200
2023-09-04	18.090	18.360	17.750	18.260	18.260	3,606,600
2023-09-01	18.610	18.720	18.000	18.040	18.040	4,755,800
2023-08-31	17.820	18.150	17.600	18.020	18.020	2,421,000
2023-08-30	17.630	17.950	17.470	17.850	17.850	2,093,900
2023-08-29	16.820	17.620	16.800	17.600	17.600	2,953,100
2023-08-28	17.600	17.840	16.880	16.980	16.980	2,349,700
2023-08-25	17.300	17.590	16.800	16.920	16.920	2,253,000
2023-08-24	17.290	17.640	17.080	17.450	17.450	2,288,400
2023-08-23	18.010	18.010	17.290	17.340	17.340	2,850,100
2023-08-22	18.030	18.280	17.710	18.030	18.030	2,941,500
2023-08-21	17.450	18.450	17.450	18.080	18.080	4,173,100
2023-08-18	18.550	18.720	17.550	17.660	17.660	4,539,859
2023-08-17	18.880	19.130	18.570	18.720	18.720	3,239,200
2023-08-16	18.780	19.660	18.370	19.130	19.130	4,897,341
2023-08-15	18.700	18.990	18.550	18.740	18.740	2,720,070
2023-08-14	18.650	18.950	18.240	18.930	18.930	3,140,841
2023-08-11	19.480	19.570	18.490	18.650	18.650	4,745,854
2023-08-10	19.110	19.770	18.950	19.570	19.570	5,108,500
2023-08-09	19.280	19.450	18.810	19.110	19.110	3,963,700
2023-08-08	19.750	19.800	19.110	19.280	19.280	4,238,500
2023-08-07	19.680	20.000	19.330	19.450	19.450	5,434,100
2023-08-04	20.250	20.820	19.530	19.750	19.750	8,620,500
2023-08-03	20.510	21.200	20.400	20.480	20.480	7,238,329
2023-08-02	21.270	21.350	20.510	20.700	20.700	10,564,590

← NewerPage 13 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.