Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.550	14.590	14.050	14.110	14.110	1,973,900
2025-04-25	14.500	14.680	14.370	14.540	14.540	2,432,400
2025-04-24	14.330	14.900	14.230	14.650	14.650	5,202,800
2025-04-23	14.110	14.530	14.080	14.270	14.270	4,181,300
2025-04-22	14.220	14.430	13.910	14.130	14.130	5,453,400
2025-04-21	13.500	14.930	13.410	14.500	14.500	7,494,874
2025-04-18	13.600	14.070	13.400	13.570	13.570	2,533,100
2025-04-17	13.490	13.880	13.290	13.640	13.640	2,665,300
2025-04-16	13.820	14.160	13.240	13.490	13.490	2,899,561
2025-04-15	14.250	14.380	13.770	14.000	14.000	3,224,200
2025-04-14	13.450	14.320	13.440	14.250	14.250	4,697,025
2025-04-11	12.980	13.340	12.980	13.270	13.270	3,105,000
2025-04-10	13.060	13.560	13.030	13.080	13.080	4,321,400
2025-04-09	12.110	13.060	11.160	12.900	12.900	5,815,476
2025-04-08	12.300	12.860	11.920	12.230	12.230	5,345,000
2025-04-07	13.660	13.680	12.940	12.940	12.940	3,137,800
2025-04-03	14.500	15.000	14.330	14.380	14.380	2,370,680
2025-04-02	14.850	15.060	14.800	14.910	14.910	1,909,200
2025-04-01	14.780	15.000	14.520	14.850	14.850	2,519,063
2025-03-31	15.170	15.470	14.540	14.790	14.790	2,944,800
2025-03-28	14.870	15.540	14.850	14.920	14.920	2,676,562
2025-03-27	15.060	15.190	14.740	15.010	15.010	3,301,958
2025-03-26	15.100	15.620	15.010	15.210	15.210	5,376,562
2025-03-25	16.000	16.210	14.930	14.950	14.950	9,054,163
2025-03-24	17.990	17.990	16.360	16.360	16.360	7,899,613
2025-03-21	17.890	18.260	17.320	18.180	18.180	7,060,958
2025-03-20	17.720	18.480	17.420	18.000	18.000	8,226,774
2025-03-19	17.400	17.800	17.160	17.750	17.750	7,915,390
2025-03-18	17.390	17.710	17.010	17.490	17.490	11,513,844
2025-03-17	16.030	17.390	16.030	17.390	17.390	8,611,341
2025-03-14	15.680	15.950	15.550	15.810	15.810	2,801,500
2025-03-13	16.330	16.330	15.500	15.650	15.650	4,702,400
2025-03-12	15.850	16.450	15.800	16.330	16.330	5,758,000
2025-03-11	15.930	16.120	15.470	15.900	15.900	4,468,362
2025-03-10	15.780	16.170	15.500	16.150	16.150	4,706,179
2025-03-07	16.000	16.570	15.760	15.800	15.800	6,299,400
2025-03-06	15.390	16.150	15.320	15.990	15.990	7,817,000
2025-03-05	15.700	15.770	15.100	15.470	15.470	5,624,492
2025-03-04	15.700	15.990	15.330	15.660	15.660	6,824,037
2025-03-03	15.640	16.290	15.280	16.000	16.000	10,416,775
2025-02-28	15.490	16.190	15.260	15.530	15.530	15,259,742
2025-02-27	14.140	15.490	14.070	15.490	15.490	9,524,500
2025-02-26	14.050	14.360	14.040	14.080	14.080	3,606,800
2025-02-25	14.200	14.390	13.870	13.960	13.960	5,216,800
2025-02-24	14.320	14.620	14.200	14.380	14.380	4,915,058
2025-02-21	14.780	14.960	14.010	14.320	14.320	8,845,000
2025-02-20	14.170	15.140	14.120	14.920	14.920	8,390,000
2025-02-19	13.850	14.300	13.740	14.270	14.270	4,876,100
2025-02-18	13.700	14.400	13.700	13.990	13.990	5,728,200
2025-02-17	13.540	14.020	13.360	13.900	13.900	5,010,899
2025-02-14	13.700	13.900	13.400	13.550	13.550	4,642,200
2025-02-13	14.010	14.350	13.720	13.730	13.730	5,230,999
2025-02-12	13.550	14.200	13.400	13.940	13.940	6,576,100
2025-02-11	13.650	13.700	13.430	13.610	13.610	2,441,799
2025-02-10	13.430	13.630	13.310	13.630	13.630	3,859,900
2025-02-07	13.370	13.800	13.210	13.440	13.440	6,951,263
2025-02-06	13.560	13.870	13.170	13.390	13.390	7,558,860
2025-02-05	13.160	14.120	13.020	13.690	13.690	6,239,760
2025-01-27	13.200	13.360	12.920	13.030	13.030	2,267,000
2025-01-24	12.680	13.140	12.580	13.110	13.110	3,236,132

← NewerPage 7 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.