Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.010	22.980	20.710	21.730	21.730	20,791,929
2023-07-31	19.050	21.030	18.360	21.030	21.030	14,401,719
2023-07-28	18.330	20.280	18.120	19.120	19.120	11,888,963
2023-07-27	18.620	18.940	18.360	18.440	18.440	3,563,369
2023-07-26	19.250	19.310	18.250	18.860	18.860	6,077,829
2023-07-25	19.850	19.990	19.190	19.310	19.310	8,102,229
2023-07-24	19.030	21.300	19.030	19.840	19.840	8,940,992
2023-07-21	21.330	22.390	20.600	20.620	20.620	13,574,627
2023-07-20	20.300	22.000	19.900	20.840	20.840	9,671,700
2023-07-19	19.700	20.180	19.560	20.070	20.070	2,700,600
2023-07-18	20.360	20.360	19.630	20.020	20.020	4,722,490
2023-07-17	21.100	21.110	19.850	20.360	20.360	6,304,200
2023-07-14	20.770	21.380	20.510	21.090	21.090	6,774,380
2023-07-13	20.350	21.000	20.130	20.760	20.760	5,704,263
2023-07-12	21.040	21.040	20.000	20.350	20.350	5,001,200
2023-07-11	20.540	21.040	19.900	21.040	21.040	6,022,200
2023-07-10	20.320	20.780	19.930	20.540	20.540	4,506,240
2023-07-07	20.600	20.790	19.850	20.280	20.280	3,788,100
2023-07-06	20.690	20.870	20.190	20.390	20.390	5,731,400
2023-07-05	21.200	21.660	20.540	20.580	20.580	5,250,300
2023-07-04	21.130	21.520	20.640	21.150	21.150	6,325,130
2023-07-03	21.220	21.690	20.660	21.080	21.080	8,267,100
2023-06-30	20.190	21.810	20.150	21.000	21.000	10,623,362
2023-06-29	19.420	20.550	19.010	19.900	19.900	7,174,350
2023-06-28	21.610	22.300	20.130	20.140	20.140	11,612,843
2023-06-27	21.600	23.000	21.250	22.370	22.370	13,377,929
2023-06-26	20.690	22.500	19.010	22.180	22.180	14,466,453
2023-06-21	20.750	21.740	20.580	21.110	21.110	10,260,171
2023-06-20	21.300	21.870	20.550	20.760	20.760	8,697,264
2023-06-19	20.620	21.900	20.440	21.430	21.430	11,006,200
2023-06-16	20.520	21.250	20.150	20.890	20.890	10,077,300
2023-06-15	20.150	20.500	19.900	20.460	20.460	9,452,350
2023-06-14	21.300	21.350	20.020	20.340	20.340	14,592,179
2023-06-13	22.490	22.500	21.300	21.720	21.720	14,217,450
2023-06-12	22.010	24.340	22.010	22.880	22.800	16,635,900
2023-06-09	26.280	26.330	24.450	24.450	24.365	16,385,711
2023-06-08	24.510	27.170	24.010	27.170	27.075	20,111,397
2023-06-07	22.880	24.700	22.010	24.700	24.614	17,719,684
2023-06-06	24.540	24.660	22.330	22.450	22.372	14,820,881
2023-06-05	23.300	25.500	23.110	24.540	24.454	18,171,133
2023-06-02	21.820	24.370	21.370	24.330	24.245	19,683,320
2023-06-01	22.880	23.690	22.470	22.470	22.391	17,117,267
2023-05-31	26.990	27.730	24.970	24.970	24.883	16,496,920
2023-05-30	27.410	27.740	25.810	27.740	27.643	19,138,816
2023-05-29	28.000	28.780	26.310	28.000	27.902	21,226,003
2023-05-26	26.160	26.160	24.680	26.160	26.069	10,065,380
2023-05-25	23.780	23.780	23.780	23.780	23.697	1,438,494
2023-05-24	21.400	21.620	21.000	21.620	21.544	4,568,382
2023-05-23	19.600	19.650	18.780	19.650	19.581	9,706,880
2023-05-22	17.860	17.860	17.040	17.860	17.798	6,028,600
2023-05-19	16.240	16.240	16.010	16.240	16.183	10,134,004
2023-05-18	14.760	14.760	14.760	14.760	14.708	740,052
2023-05-17	13.420	13.420	13.420	13.420	13.373	453,800
2023-05-16	12.200	12.200	12.200	12.200	12.157	581,400
2023-05-15	11.090	11.090	11.090	11.090	11.051	0
2023-05-12	11.090	11.090	11.090	11.090	11.051	0
2023-05-11	11.090	11.090	11.090	11.090	11.051	0
2023-05-10	11.090	11.090	11.090	11.090	11.051	0
2023-05-09	11.090	11.090	11.090	11.090	11.051	0
2023-05-08	11.090	11.090	11.090	11.090	11.051	0

← NewerPage 14 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.