Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.570	6.680	6.560	6.660	6.507	1,537,200
2022-08-03	6.610	6.810	6.550	6.550	6.399	2,145,400
2022-08-02	6.900	6.900	6.510	6.620	6.468	2,970,050
2022-08-01	6.880	6.940	6.790	6.910	6.751	2,040,100
2022-07-29	6.890	6.970	6.780	6.850	6.693	2,033,600
2022-07-28	6.800	6.920	6.720	6.910	6.751	2,212,800
2022-07-27	6.670	6.850	6.630	6.780	6.624	3,132,432
2022-07-26	6.580	6.680	6.470	6.680	6.527	2,477,112
2022-07-25	6.440	6.580	6.410	6.560	6.409	2,617,500
2022-07-22	6.490	6.520	6.380	6.480	6.331	1,988,400
2022-07-21	6.460	6.480	6.400	6.450	6.302	1,749,600
2022-07-20	6.410	6.480	6.390	6.440	6.292	1,344,100
2022-07-19	6.360	6.450	6.310	6.420	6.272	1,919,500
2022-07-18	6.050	6.350	6.050	6.300	6.155	2,969,500
2022-07-15	6.370	6.400	6.020	6.030	5.891	3,444,866
2022-07-14	6.440	6.480	6.310	6.360	6.214	2,166,200
2022-07-13	6.280	6.450	6.220	6.380	6.233	2,535,300
2022-07-12	6.370	6.420	6.220	6.230	6.087	1,923,600
2022-07-11	6.490	6.490	6.350	6.380	6.233	2,107,120
2022-07-08	6.410	6.530	6.380	6.480	6.331	2,432,100
2022-07-07	6.510	6.600	6.370	6.400	6.253	3,349,500
2022-07-06	6.460	6.570	6.300	6.530	6.380	3,644,948
2022-07-05	6.650	6.720	6.390	6.460	6.312	3,330,800
2022-07-04	6.570	6.650	6.520	6.580	6.429	2,190,500
2022-07-01	6.460	6.590	6.400	6.540	6.390	3,300,074
2022-06-30	6.420	6.500	6.400	6.460	6.312	2,396,400
2022-06-29	6.520	6.550	6.390	6.420	6.272	2,474,674
2022-06-28	6.390	6.510	6.380	6.500	6.351	2,906,800
2022-06-27	6.390	6.440	6.360	6.390	6.243	1,817,100
2022-06-24	6.350	6.440	6.310	6.410	6.263	2,000,700
2022-06-23	6.280	6.380	6.240	6.350	6.204	1,564,300
2022-06-22	6.420	6.430	6.280	6.280	6.136	2,136,774
2022-06-21	6.360	6.450	6.340	6.390	6.243	2,772,900
2022-06-20	6.320	6.400	6.300	6.360	6.214	2,824,200
2022-06-17	6.510	6.510	6.230	6.350	6.204	4,865,100
2022-06-16	6.300	6.520	6.230	6.470	6.321	5,377,200
2022-06-15	6.300	6.380	6.240	6.260	6.116	3,643,300
2022-06-14	6.270	6.330	6.190	6.320	6.175	2,061,900
2022-06-13	6.220	6.370	6.190	6.320	6.175	2,957,600
2022-06-10	6.200	6.290	6.120	6.260	6.116	2,809,600
2022-06-09	6.440	6.450	6.320	6.380	6.058	2,639,900
2022-06-08	6.460	6.500	6.310	6.480	6.152	3,796,800
2022-06-07	6.620	6.650	6.450	6.490	6.162	3,796,100
2022-06-06	6.590	6.680	6.540	6.590	6.257	4,497,000
2022-06-02	6.510	6.580	6.480	6.530	6.200	4,464,000
2022-06-01	6.520	6.660	6.430	6.520	6.190	5,081,866
2022-05-31	6.650	6.670	6.400	6.550	6.219	6,778,200
2022-05-30	6.800	6.840	6.450	6.550	6.219	10,581,000
2022-05-27	6.970	7.280	6.590	6.900	6.551	16,984,366
2022-05-26	6.210	6.800	6.040	6.800	6.456	7,017,700
2022-05-25	6.000	6.200	6.000	6.180	5.868	1,596,800
2022-05-24	6.320	6.390	6.030	6.040	5.735	2,600,600
2022-05-23	6.230	6.340	6.230	6.330	6.010	2,039,130
2022-05-20	6.220	6.380	6.220	6.270	5.953	1,958,100
2022-05-19	6.190	6.290	6.170	6.240	5.925	2,383,000
2022-05-18	6.130	6.400	6.050	6.310	5.991	3,951,400
2022-05-17	6.160	6.210	6.000	6.080	5.773	2,230,120
2022-05-16	6.090	6.180	6.070	6.140	5.830	2,364,200
2022-05-13	5.980	6.220	5.980	6.090	5.782	3,051,000
2022-05-12	5.900	6.020	5.810	6.010	5.706	3,160,800

← NewerPage 18 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.