Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.500	20.000	18.860	18.920	18.920	2,593,700
2026-07-21	19.190	19.980	18.160	19.840	19.840	4,557,810
2026-07-20	20.790	21.190	18.810	19.030	19.030	4,114,060
2026-07-17	23.300	23.340	20.590	20.590	20.590	4,926,110
2026-07-16	23.900	24.580	22.810	22.880	22.880	7,298,200
2026-07-15	21.780	23.850	21.720	23.850	23.850	7,369,800
2026-07-14	20.770	21.900	20.740	21.680	21.680	2,620,900
2026-07-13	21.780	21.880	20.880	20.980	20.980	2,322,400
2026-07-10	21.870	22.220	21.700	21.800	21.800	1,841,500
2026-07-09	22.180	22.360	21.500	22.040	22.040	2,039,037
2026-07-08	22.330	22.500	21.330	22.020	22.020	3,294,600
2026-07-07	23.200	23.200	22.090	22.140	22.140	2,070,300
2026-07-06	23.400	23.820	22.770	23.050	23.050	2,431,200
2026-07-03	23.850	24.250	23.400	23.450	23.450	1,987,900
2026-07-02	23.670	24.500	23.600	23.670	23.670	2,151,800
2026-07-01	24.680	24.880	23.750	23.890	23.890	2,611,000
2026-06-30	23.780	24.500	23.600	24.440	24.440	2,925,700
2026-06-29	24.250	24.570	23.380	24.000	24.000	2,820,700
2026-06-26	24.530	24.690	23.430	24.130	24.130	3,394,200
2026-06-25	25.700	26.100	24.600	24.770	24.770	3,085,700
2026-06-24	25.850	26.320	25.250	25.770	25.770	4,173,400
2026-06-23	27.220	27.380	26.100	26.190	26.190	3,982,200
2026-06-22	26.610	27.500	26.130	27.190	27.190	5,154,600
2026-06-18	25.590	27.200	25.330	26.360	26.360	4,346,300
2026-06-17	27.000	27.460	25.250	25.790	25.790	8,795,600
2026-06-16	24.400	25.750	24.230	25.750	25.750	4,355,100
2026-06-15	21.960	23.730	21.960	23.410	23.410	4,810,800
2026-06-12	21.570	22.240	21.000	21.850	21.850	4,778,500
2026-06-11	21.780	22.000	21.070	21.340	21.340	2,659,800
2026-06-10	22.080	22.300	21.540	22.000	22.000	2,364,200
2026-06-09	22.690	22.950	22.080	22.300	22.300	2,736,500
2026-06-08	22.700	23.560	22.090	22.470	22.470	2,764,500
2026-06-05	24.750	24.750	23.610	23.700	23.700	2,389,663
2026-06-04	24.130	24.480	24.000	24.390	24.390	1,625,000
2026-06-03	24.040	24.360	23.700	24.230	24.230	1,973,900
2026-06-02	24.160	24.340	23.260	24.050	24.050	3,209,800
2026-06-01	24.080	24.880	23.870	24.130	24.130	2,917,300
2026-05-29	25.280	25.500	23.910	24.080	24.080	4,643,700
2026-05-28	25.940	26.300	24.950	25.260	25.260	3,936,700
2026-05-27	26.950	27.270	25.800	25.940	25.940	2,926,800
2026-05-26	27.520	27.750	26.680	26.950	26.950	3,487,800
2026-05-25	26.630	27.770	26.380	27.520	27.520	5,241,300
2026-05-22	26.320	26.930	26.150	26.620	26.620	3,472,100
2026-05-21	27.830	28.170	26.260	26.310	26.310	5,646,200
2026-05-20	28.700	28.770	27.650	27.820	27.820	4,109,077
2026-05-19	28.840	29.130	28.430	28.780	28.780	2,525,700
2026-05-18	28.290	29.330	28.020	29.000	29.000	4,958,500
2026-05-15	28.560	29.060	28.020	28.690	28.690	3,795,900
2026-05-14	29.170	29.220	28.350	28.640	28.640	3,863,230
2026-05-13	28.860	29.800	28.710	29.180	29.180	5,029,900
2026-05-12	29.360	29.360	28.600	28.700	28.700	3,598,945
2026-05-11	28.760	30.090	28.410	29.060	29.060	6,252,800
2026-05-08	29.000	29.020	28.400	28.510	28.510	4,172,200
2026-05-07	29.100	29.970	28.780	28.890	28.890	5,757,400
2026-05-06	28.680	29.450	28.200	28.960	28.960	7,233,800
2026-04-30	29.030	29.110	27.860	28.690	28.690	6,600,866
2026-04-29	28.500	29.660	28.180	28.890	28.890	7,629,100
2026-04-28	31.350	32.330	28.960	28.960	28.960	13,052,350
2026-04-27	34.350	34.800	31.500	32.180	32.180	12,441,110
2026-04-24	32.750	35.350	32.550	34.930	34.930	10,259,000

← NewerPage 2 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.