Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.380	20.500	19.260	19.360	19.360	8,371,600
2025-07-24	18.840	19.510	18.810	19.360	19.360	6,523,360
2025-07-23	18.580	19.240	18.310	18.720	18.720	5,156,300
2025-07-22	19.440	19.570	18.770	18.930	18.930	6,468,468
2025-07-21	18.820	20.440	18.660	19.300	19.300	11,949,030
2025-07-18	17.500	19.240	17.500	19.240	19.240	8,939,120
2025-07-17	17.450	17.580	17.250	17.490	17.490	3,285,700
2025-07-16	17.450	17.720	17.230	17.300	17.300	4,649,300
2025-07-15	16.670	17.800	16.490	17.560	17.560	8,305,500
2025-07-14	16.750	17.040	16.630	16.690	16.690	2,989,800
2025-07-11	16.640	16.750	16.500	16.640	16.640	1,832,600
2025-07-10	16.880	16.880	16.420	16.650	16.650	2,935,800
2025-07-09	16.800	17.050	16.710	16.850	16.850	2,450,400
2025-07-08	16.740	16.960	16.690	16.850	16.850	2,846,000
2025-07-07	17.110	17.250	16.730	16.830	16.830	3,935,100
2025-07-04	17.100	17.310	16.980	17.110	17.110	2,731,400
2025-07-03	17.220	17.520	17.190	17.220	17.220	3,076,463
2025-07-02	17.500	17.500	17.040	17.370	17.370	5,205,500
2025-07-01	17.980	18.000	17.320	17.530	17.530	10,351,279
2025-06-30	17.190	18.530	16.620	18.010	18.010	18,498,545
2025-06-27	15.630	17.190	15.630	17.190	17.190	9,233,542
2025-06-26	16.370	16.370	15.550	15.630	15.630	5,656,330
2025-06-25	15.430	16.800	15.310	16.240	16.240	9,160,363
2025-06-24	14.980	15.400	14.910	15.310	15.310	3,208,337
2025-06-23	14.500	15.180	14.460	14.940	14.940	3,036,300
2025-06-20	14.520	15.080	14.520	14.610	14.610	1,995,500
2025-06-19	15.030	15.270	14.610	14.630	14.630	2,590,300
2025-06-18	14.990	15.050	14.680	14.940	14.940	1,962,300
2025-06-17	14.870	15.180	14.670	15.060	15.060	3,562,800
2025-06-16	14.560	14.890	14.270	14.820	14.820	3,257,242
2025-06-13	15.070	15.140	14.400	14.450	14.450	3,802,000
2025-06-12	15.210	15.210	14.970	15.060	15.060	1,579,000
2025-06-11	15.240	15.420	15.050	15.190	15.190	2,045,274
2025-06-10	15.470	15.720	15.030	15.180	15.180	3,151,348
2025-06-09	15.150	15.560	14.960	15.400	15.400	2,834,800
2025-06-06	14.950	15.110	14.530	15.000	15.000	3,281,800
2025-06-05	15.260	15.390	14.910	15.080	15.080	2,551,300
2025-06-04	14.980	15.270	14.980	15.260	15.260	1,843,800
2025-06-03	14.790	15.270	14.790	15.080	15.080	2,165,900
2025-05-30	15.040	15.160	14.800	14.910	14.910	2,265,400
2025-05-29	15.020	15.150	14.930	15.130	15.130	2,526,700
2025-05-28	15.580	15.660	14.930	15.030	15.030	3,236,091
2025-05-27	15.270	15.800	15.190	15.490	15.490	3,689,500
2025-05-26	14.930	15.480	14.860	15.250	15.250	3,386,000
2025-05-23	15.340	15.390	14.890	14.930	14.930	5,284,500
2025-05-22	15.260	15.860	15.260	15.380	15.380	4,133,400
2025-05-21	16.010	16.010	15.350	15.390	15.390	4,998,200
2025-05-20	15.190	16.030	14.970	15.770	15.770	8,142,000
2025-05-19	14.820	15.400	14.820	15.080	15.080	4,935,500
2025-05-16	14.590	14.860	14.400	14.750	14.750	2,366,700
2025-05-15	14.620	14.700	14.370	14.590	14.590	1,989,000
2025-05-14	14.640	14.750	14.250	14.630	14.630	3,499,100
2025-05-13	14.820	15.150	14.650	14.700	14.700	3,262,791
2025-05-12	14.790	15.230	14.520	14.750	14.750	4,027,791
2025-05-09	14.480	14.780	14.480	14.640	14.640	2,398,800
2025-05-08	14.670	15.000	14.440	14.540	14.540	3,710,100
2025-05-07	15.100	15.220	14.450	14.670	14.670	4,058,900
2025-05-06	14.640	15.080	14.640	15.000	15.000	2,616,800
2025-04-30	14.680	14.850	14.500	14.660	14.660	2,264,700
2025-04-29	14.890	14.890	14.480	14.600	14.600	2,926,174

← NewerPage 6 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.