Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.090	11.090	11.090	11.090	11.051	0
2023-05-04	11.090	11.090	11.090	11.090	11.051	0
2023-04-28	11.090	11.090	11.090	11.090	11.051	0
2023-04-27	11.090	11.090	11.090	11.090	11.051	0
2023-04-26	10.790	11.090	10.470	11.090	11.051	12,216,732
2023-04-25	9.170	10.080	9.130	10.080	10.045	14,834,219
2023-04-24	8.880	9.380	8.750	9.160	9.128	6,657,900
2023-04-21	8.930	9.190	8.760	8.880	8.849	2,528,100
2023-04-20	8.950	9.080	8.700	8.950	8.919	4,663,300
2023-04-19	9.150	9.180	8.970	8.990	8.959	2,324,900
2023-04-18	9.080	9.180	9.020	9.130	9.098	1,804,000
2023-04-17	8.960	9.130	8.890	9.080	9.048	2,502,500
2023-04-14	8.940	9.150	8.790	8.890	8.859	3,144,900
2023-04-13	8.800	9.000	8.670	8.860	8.829	3,243,200
2023-04-12	8.450	8.780	8.380	8.780	8.749	3,157,400
2023-04-11	8.230	8.610	8.100	8.430	8.401	4,699,900
2023-04-10	8.300	8.470	8.200	8.230	8.201	3,455,714
2023-04-07	8.290	8.380	8.200	8.330	8.301	1,195,200
2023-04-06	8.310	8.370	8.200	8.260	8.231	1,244,500
2023-04-04	8.490	8.510	8.310	8.310	8.281	1,135,400
2023-04-03	8.600	8.600	8.380	8.470	8.440	1,599,800
2023-03-31	8.450	8.560	8.350	8.520	8.490	1,461,900
2023-03-30	8.420	8.510	8.280	8.430	8.401	1,785,300
2023-03-29	8.410	8.470	8.260	8.380	8.351	1,576,100
2023-03-28	8.400	8.480	8.310	8.410	8.381	1,678,800
2023-03-27	8.590	8.640	8.320	8.370	8.341	1,981,000
2023-03-24	8.750	8.790	8.550	8.570	8.540	2,181,700
2023-03-23	8.780	8.870	8.700	8.750	8.719	2,055,883
2023-03-22	8.810	8.900	8.760	8.820	8.789	1,594,300
2023-03-21	8.720	8.830	8.620	8.810	8.779	1,959,400
2023-03-20	8.550	8.800	8.520	8.760	8.729	4,041,100
2023-03-17	8.790	8.800	8.490	8.550	8.520	4,551,700
2023-03-16	8.690	8.880	8.590	8.790	8.759	4,037,600
2023-03-15	8.510	8.750	8.440	8.730	8.700	2,932,900
2023-03-14	8.600	8.660	8.320	8.510	8.480	3,503,600
2023-03-13	8.280	8.650	8.250	8.630	8.600	3,585,200
2023-03-10	8.250	8.460	8.150	8.370	8.341	3,009,000
2023-03-09	8.380	8.460	8.250	8.410	8.381	1,983,000
2023-03-08	8.200	8.380	8.170	8.370	8.341	1,555,000
2023-03-07	8.470	8.490	8.260	8.280	8.251	1,460,900
2023-03-06	8.620	8.620	8.380	8.460	8.430	1,907,600
2023-03-03	8.730	8.730	8.480	8.520	8.490	2,250,200
2023-03-02	8.660	8.800	8.650	8.700	8.670	2,497,300
2023-03-01	8.800	8.810	8.490	8.690	8.660	4,867,526
2023-02-28	8.350	8.840	8.200	8.820	8.789	6,028,300
2023-02-27	8.280	8.510	8.160	8.390	8.361	3,809,012
2023-02-24	8.160	8.320	8.140	8.280	8.251	2,424,000
2023-02-23	8.090	8.300	8.070	8.150	8.122	3,307,800
2023-02-22	8.350	8.350	7.990	8.160	8.132	2,989,300
2023-02-21	8.420	8.420	8.120	8.260	8.231	2,647,700
2023-02-20	8.390	8.460	8.300	8.400	8.371	3,056,900
2023-02-17	8.500	8.610	8.330	8.370	8.341	7,259,700
2023-02-16	8.920	9.120	8.400	8.450	8.421	9,307,864
2023-02-15	8.730	8.930	8.650	8.880	8.849	2,897,840
2023-02-14	8.520	8.880	8.480	8.730	8.700	4,387,600
2023-02-13	8.360	8.520	8.280	8.480	8.450	3,531,012
2023-02-10	8.410	8.500	8.280	8.350	8.321	3,687,900
2023-02-09	8.280	8.470	8.180	8.440	8.411	6,048,880
2023-02-08	8.100	8.400	8.020	8.250	8.221	6,040,260
2023-02-07	7.860	8.180	7.760	8.090	8.062	6,634,200

← NewerPage 15 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.