Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.560	8.070	7.450	7.740	7.562	9,837,600
2022-11-03	7.650	7.650	7.380	7.640	7.464	7,452,096
2022-11-02	7.760	7.820	7.560	7.820	7.640	9,726,882
2022-11-01	7.660	7.860	7.550	7.860	7.679	11,055,796
2022-10-31	7.830	7.860	7.400	7.610	7.435	12,997,500
2022-10-28	7.570	8.180	7.410	7.870	7.689	21,556,326
2022-10-27	7.660	7.940	7.500	7.590	7.416	24,962,426
2022-10-26	7.000	7.630	6.990	7.630	7.455	15,013,920
2022-10-25	7.190	7.200	6.700	6.940	6.781	9,042,763
2022-10-24	7.210	7.490	7.170	7.260	7.093	9,300,120
2022-10-21	7.600	7.680	6.950	7.320	7.152	15,177,307
2022-10-20	7.070	7.720	6.960	7.720	7.543	14,845,363
2022-10-19	7.180	7.180	6.950	7.020	6.859	3,018,100
2022-10-18	7.260	7.320	7.120	7.210	7.044	4,875,000
2022-10-17	7.180	7.330	7.040	7.300	7.132	5,094,500
2022-10-14	7.140	7.360	7.100	7.190	7.025	5,658,399
2022-10-13	7.190	7.220	7.030	7.150	6.986	5,428,090
2022-10-12	7.200	7.240	7.100	7.220	7.054	5,643,090
2022-10-11	7.160	7.280	6.990	7.280	7.113	7,387,974
2022-10-10	6.900	7.350	6.900	7.270	7.103	11,600,495
2022-09-30	6.950	7.210	6.790	6.990	6.829	9,212,874
2022-09-29	7.230	7.590	6.830	7.030	6.868	19,167,674
2022-09-28	6.560	7.110	6.440	7.110	6.947	10,410,484
2022-09-27	6.180	6.460	6.130	6.460	6.312	1,711,800
2022-09-26	6.460	6.460	6.120	6.130	5.989	1,757,900
2022-09-23	6.630	6.650	6.400	6.440	6.292	1,542,674
2022-09-22	6.440	6.800	6.420	6.590	6.439	2,308,800
2022-09-21	6.320	6.540	6.280	6.510	6.360	1,124,400
2022-09-20	6.270	6.430	6.220	6.390	6.243	1,443,800
2022-09-19	6.410	6.410	6.160	6.210	6.067	1,526,200
2022-09-16	6.780	6.780	6.380	6.400	6.253	1,944,600
2022-09-15	6.880	6.930	6.650	6.730	6.575	1,877,945
2022-09-14	6.810	6.900	6.780	6.880	6.722	1,618,820
2022-09-13	6.790	6.940	6.790	6.900	6.741	1,535,800
2022-09-09	6.870	6.900	6.780	6.790	6.634	1,575,217
2022-09-08	6.930	6.950	6.760	6.840	6.683	2,128,500
2022-09-07	6.840	6.950	6.780	6.890	6.732	2,393,184
2022-09-06	6.830	6.920	6.770	6.840	6.683	1,561,500
2022-09-05	6.770	6.880	6.720	6.840	6.683	1,429,100
2022-09-02	6.650	6.790	6.590	6.750	6.595	1,122,400
2022-09-01	6.690	6.820	6.570	6.630	6.478	2,548,400
2022-08-31	6.930	6.960	6.660	6.680	6.527	2,065,600
2022-08-30	6.810	7.030	6.680	6.930	6.771	4,787,694
2022-08-29	6.550	6.730	6.460	6.700	6.546	974,900
2022-08-26	6.700	6.710	6.540	6.560	6.409	915,400
2022-08-25	6.720	6.780	6.550	6.650	6.497	1,359,200
2022-08-24	6.920	6.960	6.700	6.700	6.546	1,784,194
2022-08-23	6.910	6.930	6.810	6.920	6.761	870,700
2022-08-22	6.770	6.910	6.750	6.910	6.751	1,263,774
2022-08-19	6.820	6.890	6.770	6.770	6.614	1,069,900
2022-08-18	6.920	6.930	6.790	6.840	6.683	1,245,500
2022-08-17	6.890	6.950	6.870	6.910	6.751	1,214,600
2022-08-16	6.890	6.940	6.830	6.900	6.741	1,415,800
2022-08-15	6.790	6.910	6.670	6.900	6.741	2,160,800
2022-08-12	6.890	6.890	6.760	6.800	6.644	1,477,200
2022-08-11	6.880	6.940	6.800	6.870	6.712	1,771,000
2022-08-10	6.820	7.040	6.740	6.840	6.683	2,975,200
2022-08-09	6.760	6.780	6.700	6.770	6.614	855,700
2022-08-08	6.690	6.760	6.630	6.760	6.605	1,244,594
2022-08-05	6.700	6.740	6.580	6.690	6.536	1,718,718

← NewerPage 17 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.