Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.460	7.560	7.370	7.520	7.140	3,515,200
2022-02-08	7.360	7.460	7.210	7.460	7.083	3,451,020
2022-02-07	7.490	7.590	7.180	7.250	6.884	3,985,600
2022-01-28	7.140	7.500	7.110	7.380	7.007	5,476,966
2022-01-27	7.370	7.500	7.040	7.090	6.732	4,829,900
2022-01-26	7.440	7.630	7.240	7.410	7.035	7,491,300
2022-01-25	8.130	8.320	7.540	7.540	7.159	9,152,800
2022-01-24	9.080	9.100	8.220	8.380	7.956	11,382,400
2022-01-21	9.200	9.400	8.970	9.130	8.669	6,551,170
2022-01-20	9.760	9.820	9.070	9.160	8.697	7,651,800
2022-01-19	9.480	9.910	9.330	9.810	9.314	7,553,800
2022-01-18	9.850	9.880	9.330	9.540	9.058	8,486,900
2022-01-17	9.580	10.050	9.240	9.820	9.324	11,216,800
2022-01-14	9.710	10.130	9.320	9.650	9.162	15,073,470
2022-01-13	8.950	10.010	8.950	10.010	9.504	7,331,700
2022-01-12	8.910	9.400	8.700	9.100	8.640	10,806,400
2022-01-11	8.550	8.750	8.540	8.740	8.298	5,440,445
2022-01-10	8.510	8.730	8.380	8.660	8.222	7,103,666
2022-01-07	8.590	8.850	8.320	8.530	8.099	10,975,466
2022-01-06	8.880	9.400	8.300	8.590	8.156	13,557,600
2022-01-05	8.390	8.570	8.160	8.550	8.118	7,188,524
2022-01-04	7.980	8.380	7.970	8.350	7.928	7,513,120
2021-12-31	8.100	8.160	7.960	7.980	7.577	2,758,700
2021-12-30	8.040	8.180	8.000	8.050	7.643	2,943,900
2021-12-29	8.240	8.260	8.030	8.060	7.653	3,813,000
2021-12-28	8.120	8.330	7.860	8.240	7.824	5,887,800
2021-12-27	7.870	8.400	7.850	8.130	7.719	5,555,000
2021-12-24	8.160	8.220	7.750	7.800	7.406	4,877,374
2021-12-23	8.200	8.230	8.040	8.150	7.738	3,627,900
2021-12-22	8.260	8.280	8.100	8.230	7.814	4,974,700
2021-12-21	8.230	8.550	8.150	8.310	7.890	6,040,100
2021-12-20	8.180	8.350	8.120	8.230	7.814	7,561,100
2021-12-17	8.070	8.190	8.010	8.160	7.748	4,439,400
2021-12-16	8.110	8.190	8.040	8.100	7.691	4,677,400
2021-12-15	8.090	8.250	8.010	8.110	7.700	7,292,200
2021-12-14	8.200	8.290	8.010	8.080	7.672	7,982,800
2021-12-13	8.700	8.700	8.080	8.160	7.748	17,545,060
2021-12-10	7.550	8.310	7.530	8.310	7.890	8,575,774
2021-12-09	7.540	7.620	7.460	7.550	7.168	2,784,900
2021-12-08	7.530	7.540	7.440	7.540	7.159	2,093,613
2021-12-07	7.600	7.700	7.460	7.530	7.149	2,667,800
2021-12-06	7.890	7.890	7.600	7.630	7.244	5,153,267
2021-12-03	7.690	8.120	7.690	7.920	7.520	6,134,874
2021-12-02	7.850	7.890	7.640	7.640	7.254	3,825,800
2021-12-01	7.610	7.900	7.510	7.890	7.491	7,447,667
2021-11-30	7.620	7.680	7.480	7.540	7.159	6,323,760
2021-11-29	7.420	7.610	7.360	7.580	7.197	7,260,900
2021-11-26	7.850	7.870	7.510	7.550	7.168	10,758,424
2021-11-25	7.820	8.290	7.580	7.970	7.567	17,097,220
2021-11-24	7.060	7.770	7.020	7.770	7.377	8,330,093
2021-11-23	7.000	7.130	6.950	7.060	6.703	2,123,474
2021-11-22	6.960	7.030	6.940	6.990	6.637	1,460,800
2021-11-19	6.940	7.040	6.800	7.000	6.646	2,713,500
2021-11-18	7.070	7.090	6.870	6.910	6.561	2,530,400
2021-11-17	6.960	7.090	6.940	7.070	6.713	1,617,164
2021-11-16	7.170	7.190	6.940	6.970	6.618	3,134,200
2021-11-15	7.020	7.260	6.930	7.190	6.827	3,624,420
2021-11-12	7.020	7.020	6.910	6.970	6.618	1,437,000
2021-11-11	6.950	7.080	6.930	7.020	6.665	2,907,200
2021-11-10	7.020	7.030	6.790	6.960	6.608	3,447,800

← NewerPage 20 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.