Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.060	26.230	25.360	25.430	25.430	3,666,400
2026-01-19	25.920	26.980	25.660	26.120	26.120	5,201,400
2026-01-16	26.100	26.100	25.530	26.000	26.000	2,743,500
2026-01-15	25.590	26.390	25.590	25.930	25.930	3,182,300
2026-01-14	25.570	26.100	25.380	25.940	25.940	4,887,100
2026-01-13	25.000	27.000	24.950	25.570	25.570	5,625,700
2026-01-12	25.000	25.200	24.400	25.150	25.150	3,773,000
2026-01-09	24.960	25.150	24.710	25.080	25.080	2,225,500
2026-01-08	25.340	25.470	24.700	24.750	24.750	3,261,400
2026-01-07	25.700	25.740	25.200	25.370	25.370	2,965,400
2026-01-06	25.580	25.850	25.350	25.750	25.750	3,131,600
2026-01-05	25.490	26.600	24.950	25.580	25.580	4,095,000
2025-12-31	25.150	25.840	24.900	25.530	25.530	2,702,300
2025-12-30	25.480	25.500	25.170	25.220	25.220	1,889,800
2025-12-29	25.600	25.900	25.210	25.400	25.400	2,363,200
2025-12-26	25.500	25.700	25.300	25.560	25.560	1,990,300
2025-12-25	25.470	25.570	25.300	25.410	25.410	1,684,900
2025-12-24	25.040	25.850	25.040	25.510	25.510	2,878,000
2025-12-23	25.350	25.350	24.750	25.040	25.040	1,884,700
2025-12-22	25.650	25.730	25.120	25.450	25.450	2,471,000
2025-12-19	25.110	25.390	24.850	25.350	25.350	2,409,972
2025-12-18	24.500	25.150	24.450	24.910	24.910	2,526,100
2025-12-17	24.710	24.990	24.370	24.620	24.620	2,898,260
2025-12-16	24.800	24.980	24.500	24.620	24.620	2,031,274
2025-12-15	24.800	25.180	24.450	24.920	24.920	3,101,000
2025-12-12	24.300	25.270	24.050	25.020	25.020	4,811,100
2025-12-11	26.760	26.760	24.030	24.590	24.590	8,740,200
2025-12-10	26.800	27.590	26.300	26.650	26.650	4,992,900
2025-12-09	28.120	28.260	26.030	27.090	27.090	8,460,574
2025-12-08	25.740	28.260	25.740	28.120	28.120	10,293,860
2025-12-05	25.400	26.200	25.070	25.720	25.720	5,381,921
2025-12-04	25.210	25.860	25.100	25.310	25.310	4,900,000
2025-12-03	25.260	25.260	24.600	24.820	24.820	2,910,300
2025-12-02	24.880	25.290	24.810	25.150	25.150	4,049,400
2025-12-01	24.210	25.380	24.080	24.960	24.960	6,573,700
2025-11-28	23.200	24.700	23.200	24.180	24.180	7,904,500
2025-11-27	23.120	23.480	22.950	23.210	23.210	2,895,000
2025-11-26	22.720	24.730	22.720	23.520	23.520	6,368,072
2025-11-25	23.700	23.840	22.160	22.700	22.700	5,920,600
2025-11-24	23.000	23.780	22.810	23.670	23.670	2,563,250
2025-11-21	23.400	23.700	22.600	23.200	23.200	3,932,660
2025-11-20	24.260	24.260	23.500	23.700	23.700	3,036,300
2025-11-19	24.710	25.490	24.120	24.120	24.120	4,208,900
2025-11-18	24.550	24.750	24.160	24.620	24.620	2,994,200
2025-11-17	24.720	24.950	24.270	24.700	24.700	3,661,800
2025-11-14	23.780	25.990	23.660	24.710	24.710	7,210,123
2025-11-13	23.220	24.500	23.000	23.910	23.910	4,399,600
2025-11-12	23.300	23.400	23.030	23.220	23.220	1,614,600
2025-11-11	23.620	23.830	23.290	23.390	23.390	2,968,200
2025-11-10	23.450	23.850	23.150	23.680	23.680	3,229,600
2025-11-07	22.700	23.950	22.620	23.460	23.460	6,677,900
2025-11-06	22.500	22.830	22.060	22.630	22.630	2,557,300
2025-11-05	22.840	23.080	22.530	22.550	22.550	2,222,200
2025-11-04	23.110	23.220	22.750	22.960	22.960	2,334,700
2025-11-03	22.900	23.110	22.660	23.050	23.050	2,025,400
2025-10-31	22.780	23.370	22.780	23.030	23.030	2,256,300
2025-10-30	23.070	23.260	22.760	22.940	22.940	2,731,200
2025-10-29	23.190	23.390	22.710	23.040	23.040	3,303,900
2025-10-28	23.950	24.160	22.760	23.120	23.120	6,031,000
2025-10-27	23.890	24.490	23.630	24.320	24.320	4,545,500

← NewerPage 4 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.