Ribo Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.100	13.400	12.760	12.770	12.770	4,420,301
2025-01-22	13.300	13.340	12.900	13.100	13.100	4,525,332
2025-01-21	13.670	13.790	13.090	13.450	13.450	6,760,700
2025-01-20	13.030	13.990	12.900	13.720	13.720	7,975,000
2025-01-17	13.030	13.290	12.820	12.830	12.830	4,234,200
2025-01-16	12.990	13.500	12.940	13.040	13.040	4,949,200
2025-01-15	13.350	13.560	13.100	13.290	13.290	5,595,200
2025-01-14	12.800	13.560	12.800	13.290	13.290	8,261,700
2025-01-13	12.180	13.330	11.840	12.600	12.600	7,413,800
2025-01-10	12.580	12.790	12.180	12.180	12.180	3,830,500
2025-01-09	12.400	12.870	12.320	12.630	12.630	4,290,900
2025-01-08	12.310	12.600	12.020	12.580	12.580	4,709,600
2025-01-07	12.180	12.380	12.100	12.340	12.340	3,334,200
2025-01-06	12.210	12.500	11.490	12.240	12.240	4,497,800
2025-01-03	13.110	13.350	12.200	12.220	12.220	5,441,200
2025-01-02	13.480	13.580	13.050	13.140	13.140	3,979,198
2024-12-31	13.640	13.910	13.430	13.450	13.450	3,008,400
2024-12-30	13.880	14.000	13.500	13.720	13.720	5,792,500
2024-12-27	13.930	15.040	13.930	14.020	14.020	10,909,300
2024-12-26	14.050	14.270	13.660	13.780	13.780	4,341,600
2024-12-25	14.610	14.750	13.850	13.970	13.970	5,576,800
2024-12-24	14.610	14.990	14.440	14.760	14.760	3,142,800
2024-12-23	15.380	15.750	14.540	14.600	14.600	4,171,300
2024-12-20	15.390	15.800	15.310	15.580	15.580	3,418,400
2024-12-19	15.240	15.580	14.750	15.390	15.390	5,686,637
2024-12-18	15.300	15.580	14.880	15.480	15.480	3,744,328
2024-12-17	15.880	16.110	15.290	15.340	15.340	5,451,600
2024-12-16	16.030	16.450	15.700	16.000	16.000	6,985,100
2024-12-13	16.850	17.030	16.150	16.190	16.190	8,143,638
2024-12-12	16.660	17.300	16.120	17.050	17.050	10,826,584
2024-12-11	17.740	17.980	16.630	16.970	16.970	10,783,925
2024-12-10	16.990	17.690	16.600	17.410	17.410	12,254,568
2024-12-09	16.920	17.400	16.320	16.590	16.590	9,589,703
2024-12-06	17.120	17.500	16.650	16.980	16.980	9,532,175
2024-12-05	17.130	17.260	16.530	17.050	17.050	13,240,105
2024-12-04	17.960	18.230	17.000	17.300	17.300	10,935,898
2024-12-03	18.600	18.930	17.900	18.200	18.200	15,362,855
2024-12-02	18.330	20.670	18.130	19.350	19.350	28,833,080
2024-11-29	16.820	18.880	16.820	18.880	18.880	29,057,981
2024-11-28	16.450	17.990	16.450	17.160	17.160	13,364,666
2024-11-27	16.550	16.760	15.290	16.350	16.350	18,346,963
2024-11-26	19.000	19.000	16.560	16.600	16.600	21,213,874
2024-11-25	17.350	18.210	17.320	18.210	18.210	5,930,906
2024-11-22	16.470	17.470	15.440	16.550	16.550	26,693,137
2024-11-21	16.000	17.680	15.250	16.180	16.180	29,595,183
2024-11-20	14.480	16.070	14.480	16.070	16.070	21,126,130
2024-11-19	13.900	14.680	13.670	14.610	14.610	11,421,618
2024-11-18	14.390	14.660	13.600	14.000	14.000	11,382,737
2024-11-15	14.200	14.790	13.800	13.920	13.920	12,497,198
2024-11-14	14.880	15.110	14.180	14.240	14.240	11,600,918
2024-11-13	15.530	15.770	14.370	15.000	15.000	15,804,860
2024-11-12	15.510	16.630	15.090	15.200	15.200	24,039,520
2024-11-11	16.430	16.790	16.430	16.430	16.430	6,481,700
2024-11-08	20.520	20.520	17.460	18.250	18.250	40,167,030
2024-11-07	18.650	18.650	18.650	18.650	18.650	427,380
2024-11-06	16.950	16.950	16.950	16.950	16.950	753,500
2024-11-05	15.410	15.410	15.410	15.410	15.410	120,000
2024-11-04	14.010	14.010	14.010	14.010	14.010	216,100
2024-11-01	12.740	12.740	12.740	12.740	12.740	277,300
2024-10-31	11.580	11.580	11.580	11.580	11.580	0

← NewerPage 8 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.