Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.630	8.250	7.630	7.900	7.872	8,500,200
2023-02-03	7.670	7.700	7.540	7.620	7.593	2,300,500
2023-02-02	7.700	7.750	7.650	7.670	7.643	2,520,300
2023-02-01	7.680	7.700	7.550	7.660	7.633	3,012,300
2023-01-31	7.630	7.650	7.540	7.620	7.593	1,718,500
2023-01-30	7.590	7.680	7.540	7.610	7.583	3,003,500
2023-01-20	7.360	7.550	7.360	7.490	7.464	1,520,100
2023-01-19	7.340	7.550	7.280	7.360	7.334	1,608,000
2023-01-18	7.240	7.380	7.210	7.330	7.304	1,477,080
2023-01-17	7.320	7.410	7.200	7.230	7.205	1,375,700
2023-01-16	7.300	7.390	7.210	7.390	7.364	1,490,900
2023-01-13	7.180	7.310	7.180	7.290	7.265	1,431,500
2023-01-12	7.260	7.330	7.140	7.180	7.155	1,625,100
2023-01-11	7.390	7.400	7.250	7.270	7.245	1,756,460
2023-01-10	7.520	7.520	7.320	7.400	7.374	1,679,800
2023-01-09	7.460	7.520	7.370	7.480	7.454	2,199,400
2023-01-06	7.620	7.750	7.460	7.490	7.464	2,468,900
2023-01-05	7.660	7.890	7.610	7.730	7.703	3,041,196
2023-01-04	7.680	7.760	7.630	7.690	7.663	1,709,400
2023-01-03	7.550	7.740	7.530	7.690	7.663	1,993,900
2022-12-30	7.530	7.600	7.420	7.540	7.514	1,315,080
2022-12-29	7.590	7.660	7.450	7.490	7.464	1,760,700
2022-12-28	7.620	7.700	7.490	7.590	7.564	2,230,600
2022-12-27	7.670	7.700	7.480	7.640	7.613	2,105,800
2022-12-26	7.720	7.780	7.550	7.580	7.554	2,068,700
2022-12-23	7.720	7.850	7.540	7.610	7.583	2,144,900
2022-12-22	7.840	7.950	7.670	7.700	7.673	1,777,180
2022-12-21	8.000	8.080	7.800	7.860	7.833	2,152,600
2022-12-20	7.890	8.060	7.690	7.940	7.912	3,128,014
2022-12-19	8.180	8.210	7.800	7.870	7.843	3,313,200
2022-12-16	8.210	8.320	8.140	8.160	8.132	2,648,560
2022-12-15	8.450	8.550	8.180	8.250	8.221	4,210,660
2022-12-14	8.260	8.590	8.130	8.450	8.421	5,320,254
2022-12-13	8.010	8.300	7.850	8.250	8.221	5,569,514
2022-12-12	8.020	8.130	7.890	7.920	7.892	5,603,120
2022-12-09	7.970	8.500	7.750	8.020	7.992	9,322,560
2022-12-08	7.750	7.970	7.400	7.900	7.872	7,449,734
2022-12-07	7.530	7.660	7.440	7.530	7.504	3,377,296
2022-12-06	7.680	7.750	7.610	7.670	7.494	2,958,400
2022-12-05	7.740	7.840	7.630	7.670	7.494	4,362,900
2022-12-02	7.380	7.720	7.350	7.690	7.513	4,235,570
2022-12-01	7.360	7.430	7.340	7.380	7.210	2,307,900
2022-11-30	7.300	7.450	7.280	7.340	7.171	3,296,600
2022-11-29	7.250	7.370	7.250	7.330	7.162	2,203,100
2022-11-28	7.220	7.320	7.170	7.290	7.122	2,751,980
2022-11-25	7.450	7.470	7.310	7.350	7.181	1,833,700
2022-11-24	7.300	7.490	7.300	7.440	7.269	2,039,500
2022-11-23	7.520	7.520	7.200	7.390	7.220	2,825,829
2022-11-22	7.650	7.730	7.440	7.460	7.289	2,867,570
2022-11-21	7.670	7.680	7.410	7.600	7.425	3,230,300
2022-11-18	7.800	7.850	7.520	7.600	7.425	6,719,500
2022-11-17	7.800	7.850	7.740	7.800	7.621	3,622,312
2022-11-16	7.740	7.890	7.690	7.850	7.670	4,245,800
2022-11-15	7.730	7.870	7.650	7.750	7.572	4,842,580
2022-11-14	7.890	7.910	7.650	7.700	7.523	6,289,900
2022-11-11	7.810	8.200	7.770	7.850	7.670	10,821,912
2022-11-10	7.770	8.190	7.760	7.840	7.660	9,152,042
2022-11-09	7.900	8.030	7.730	7.830	7.650	7,613,492
2022-11-08	7.730	8.120	7.640	7.950	7.767	10,726,046
2022-11-07	7.620	7.830	7.590	7.680	7.504	5,435,350

← NewerPage 16 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.