Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.930	6.160	5.890	5.890	5.592	4,309,100
2022-05-10	5.790	5.940	5.780	5.910	5.611	3,325,700
2022-05-09	5.790	5.940	5.760	5.890	5.592	3,560,666
2022-05-06	5.710	5.980	5.620	5.850	5.554	4,856,400
2022-05-05	5.700	5.900	5.620	5.850	5.554	5,143,966
2022-04-29	5.510	5.750	5.510	5.700	5.412	7,100,000
2022-04-28	5.690	5.780	5.420	5.500	5.222	8,896,300
2022-04-27	6.010	6.080	5.910	5.910	5.611	8,460,900
2022-04-26	6.970	7.070	6.570	6.570	6.238	7,528,900
2022-04-25	7.710	8.100	7.120	7.300	6.931	16,665,900
2022-04-22	7.020	7.650	7.010	7.650	7.263	12,416,300
2022-04-21	6.970	7.310	6.940	6.950	6.599	5,129,800
2022-04-20	6.950	7.100	6.870	6.940	6.589	2,348,900
2022-04-19	6.770	6.960	6.740	6.950	6.599	1,777,800
2022-04-18	6.770	6.830	6.430	6.820	6.475	2,118,800
2022-04-15	6.870	6.870	6.660	6.720	6.380	2,270,000
2022-04-14	6.920	6.960	6.730	6.870	6.523	1,524,100
2022-04-13	7.050	7.110	6.850	6.850	6.504	1,828,300
2022-04-12	6.950	7.090	6.880	7.070	6.713	1,596,500
2022-04-11	7.100	7.140	6.800	6.920	6.570	2,378,000
2022-04-08	7.250	7.310	7.060	7.110	6.751	2,688,000
2022-04-07	7.550	7.550	7.220	7.250	6.884	3,445,500
2022-04-06	7.290	7.610	7.270	7.530	7.149	6,410,000
2022-04-01	7.580	7.580	7.280	7.310	6.941	4,216,300
2022-03-31	7.530	7.620	7.460	7.580	7.197	2,590,700
2022-03-30	7.470	7.520	7.350	7.500	7.121	1,983,000
2022-03-29	7.440	7.680	7.380	7.470	7.092	2,833,900
2022-03-28	7.400	7.490	7.270	7.430	7.054	1,540,200
2022-03-25	7.300	7.580	7.270	7.400	7.026	2,493,900
2022-03-24	7.350	7.440	7.290	7.330	6.960	1,349,700
2022-03-23	7.490	7.560	7.380	7.420	7.045	1,389,400
2022-03-22	7.420	7.520	7.270	7.490	7.111	1,895,500
2022-03-21	7.360	7.500	7.340	7.430	7.054	1,552,000
2022-03-18	7.190	7.410	7.150	7.370	6.997	2,807,500
2022-03-17	7.150	7.270	7.050	7.220	6.855	2,357,900
2022-03-16	6.960	7.160	6.820	7.080	6.722	2,904,400
2022-03-15	7.150	7.280	6.860	6.860	6.513	4,914,500
2022-03-14	7.350	7.400	7.130	7.200	6.836	4,041,500
2022-03-11	7.290	7.390	7.130	7.380	7.007	2,041,900
2022-03-10	7.310	7.460	7.290	7.400	7.026	1,952,800
2022-03-09	7.440	7.440	6.940	7.210	6.846	3,915,400
2022-03-08	7.700	7.790	7.280	7.310	6.941	3,431,700
2022-03-07	7.670	7.800	7.440	7.680	7.292	3,554,900
2022-03-04	7.750	7.760	7.580	7.640	7.254	2,375,800
2022-03-03	7.670	7.750	7.610	7.730	7.339	2,275,400
2022-03-02	7.490	7.710	7.470	7.680	7.292	3,249,200
2022-03-01	7.460	7.580	7.400	7.510	7.130	2,340,900
2022-02-28	7.460	7.520	7.300	7.430	7.054	2,943,300
2022-02-25	7.360	7.600	7.360	7.520	7.140	3,833,500
2022-02-24	7.600	7.680	7.220	7.310	6.941	4,225,000
2022-02-23	7.510	7.660	7.440	7.610	7.225	3,035,300
2022-02-22	7.650	7.650	7.410	7.500	7.121	3,049,200
2022-02-21	7.470	7.680	7.430	7.670	7.282	2,929,800
2022-02-18	7.380	7.510	7.300	7.490	7.111	2,294,100
2022-02-17	7.500	7.570	7.350	7.400	7.026	2,503,400
2022-02-16	7.370	7.540	7.360	7.520	7.140	2,461,000
2022-02-15	7.440	7.520	7.270	7.340	6.969	2,844,100
2022-02-14	7.400	7.550	7.320	7.480	7.102	2,528,400
2022-02-11	7.610	7.710	7.370	7.450	7.073	3,911,100
2022-02-10	7.570	7.760	7.480	7.640	7.254	6,065,000

← NewerPage 19 of 21 · 1,219 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.