EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300427: Xiamen Red Phase Instruments Inc

21 Nov 2025
LAST:

8.800

CHANGE:
 0.31		OPEN:
8.660		HIGH:
9.490		ASK:
0.000		VOLUME:
129.83M
CHG(%):
3.40		PREV:
9.110		LOW:
8.220		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 258.6609.4908.2208.800129.83M
20 Nov 259.6609.8709.0609.110144.73M
19 Nov 258.83010.7208.76010.290199.53M
18 Nov 259.2809.8808.4209.210224.47M
17 Nov 257.9108.6907.8108.69096.31M
14 Nov 256.9707.4806.9207.24053.98M
13 Nov 256.9207.1206.8307.03030.36M
12 Nov 256.9807.1006.8006.92034.27M
11 Nov 257.1107.1706.9707.02029.45M
10 Nov 257.2007.2507.0207.09044.27M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:51.67 
Forward P/E:8.01 
PEG Ratio:8.01 
Price to Sales:5.11 
Price to Book:2.70 
Profit Margin:-0.35 
Operating Margin:0.18 
Return on Assets:-0.02 
Return on Equity:-0.20 
Revenue:677.58M 
EBITDA:35.04M 

TECHNICAL INDICATORS

MA5:9.224.8%
MA10:8.148.1%
MA20:7.4418.3%
MA50:6.5733.9%
MA100:6.7131.2%
MA200:6.2341.2%
STO9:49.47
STO14:50.90
RSI14:68.13 
WPR14:-42.82
MTM14:1.99
ROC14:0.29 
ATR:0.77 
Week High:10.7221.8%
Week Low:6.9227.2%
Month High:10.7221.8%
Month Low:5.7741.2%
Year High:10.7221.8%
Year Low:3.88126.8%

RECENT SPLITS

Date Ratio
18 May 201632-10

RECENT DIVIDENDS

Date Amount
26 May 2021$0.13
15 Jun 2020$0.13
09 Jul 2019$0.13
12 Jun 2018$0.07
17 May 2017$0.05
18 May 2016$0.02