Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.890	24.490	23.630	24.320	24.320	4,545,500
2025-10-24	23.920	24.150	23.700	23.890	23.890	3,887,200
2025-10-23	23.250	23.890	23.030	23.890	23.890	3,177,959
2025-10-22	23.480	24.200	23.270	23.360	23.360	4,593,900
2025-10-21	23.300	23.390	22.820	23.390	23.390	2,476,600
2025-10-20	23.000	23.420	22.710	23.190	23.190	3,266,800
2025-10-17	23.460	23.660	22.820	23.040	23.040	3,403,700
2025-10-16	23.220	23.900	23.010	23.480	23.480	6,083,600
2025-10-15	21.410	23.500	21.410	22.990	22.990	7,497,473
2025-10-14	21.650	21.970	21.400	21.600	21.600	2,105,600
2025-10-13	20.640	21.620	20.030	21.540	21.540	2,931,200
2025-10-10	22.190	22.280	21.670	21.900	21.900	3,311,200
2025-10-09	22.490	22.770	22.080	22.100	22.100	4,930,537
2025-09-30	22.300	24.510	22.300	22.790	22.790	7,218,078
2025-09-29	22.600	22.660	22.050	22.280	22.280	3,374,041
2025-09-26	23.000	23.280	22.330	22.670	22.670	4,018,642
2025-09-25	23.710	23.710	22.100	23.100	23.100	8,874,287
2025-09-24	22.780	23.390	22.500	23.280	23.280	5,586,400
2025-09-23	22.500	22.780	21.770	22.710	22.710	5,005,172
2025-09-22	23.020	23.250	22.180	22.700	22.700	5,748,600
2025-09-19	22.200	23.870	22.100	23.200	23.200	7,529,546
2025-09-18	22.700	23.180	21.830	22.130	22.130	7,039,646
2025-09-17	22.590	23.590	22.400	22.990	22.990	9,419,505
2025-09-16	22.550	22.700	21.930	22.310	22.310	7,488,900
2025-09-15	21.520	22.730	21.410	22.710	22.710	14,364,905
2025-09-12	20.730	22.790	20.730	21.910	21.910	13,916,995
2025-09-11	20.510	20.750	19.900	20.720	20.720	5,138,100
2025-09-10	20.300	21.090	20.180	20.620	20.620	5,853,300
2025-09-09	20.200	20.710	20.090	20.230	20.230	4,610,200
2025-09-08	20.180	20.990	19.890	20.270	20.270	5,424,800
2025-09-05	19.850	20.790	19.800	20.410	20.410	5,955,900
2025-09-04	19.530	20.280	19.400	19.790	19.790	4,692,500
2025-09-03	19.800	20.470	19.440	19.530	19.530	5,287,200
2025-09-02	20.190	20.370	19.470	19.720	19.720	4,921,400
2025-09-01	20.100	20.290	19.810	20.160	20.160	4,143,000
2025-08-29	20.900	21.260	20.060	20.140	20.140	5,438,100
2025-08-28	20.650	21.370	19.920	20.870	20.870	6,427,900
2025-08-27	22.050	22.300	20.910	21.000	21.000	6,225,500
2025-08-26	21.860	22.400	21.680	22.070	22.070	4,281,900
2025-08-25	21.650	22.350	21.520	22.030	22.030	5,273,500
2025-08-22	21.760	21.960	20.880	21.660	21.660	6,703,674
2025-08-21	22.000	22.410	21.700	21.790	21.790	5,691,600
2025-08-20	21.800	22.200	21.620	21.840	21.840	3,609,000
2025-08-19	21.660	22.000	21.360	21.770	21.770	5,134,200
2025-08-18	22.020	22.400	21.400	21.500	21.500	8,373,400
2025-08-15	22.020	22.440	21.550	22.130	22.130	6,684,700
2025-08-14	23.500	24.110	21.710	21.910	21.910	13,448,741
2025-08-13	20.050	22.130	20.050	22.130	22.130	10,308,514
2025-08-12	19.200	20.390	19.200	20.120	20.120	7,326,100
2025-08-11	19.190	19.430	19.000	19.270	19.270	2,579,660
2025-08-08	19.590	19.590	18.930	19.170	19.170	2,909,300
2025-08-07	19.330	19.590	19.150	19.590	19.590	2,813,000
2025-08-06	19.450	19.510	19.250	19.390	19.390	2,970,100
2025-08-05	19.180	19.460	18.930	19.450	19.450	3,571,300
2025-08-04	18.400	19.400	18.310	19.180	19.180	4,987,900
2025-08-01	18.670	18.980	18.320	18.460	18.460	2,600,800
2025-07-31	18.490	19.170	18.490	18.710	18.710	3,140,500
2025-07-30	18.930	19.050	18.530	18.680	18.680	4,174,699
2025-07-29	19.300	19.400	18.870	18.970	18.970	3,487,200
2025-07-28	19.500	19.710	19.020	19.090	19.090	4,092,500

← NewerPage 5 of 21 · 1,213 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.