EODData

MEMBERSHIP REGISTER LOG IN

SHE, 300427: Xiamen Red Phase Instruments Inc

11 Aug 2026
LAST:

7.000

CHANGE:
 0.24		OPEN:
7.100		HIGH:
7.150		ASK:
0.000		VOLUME:
35.1M
CHG(%):
3.31		PREV:
7.240		LOW:
6.930		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Aug 267.1007.1506.9307.00035.1M
10 Aug 267.0207.2806.9307.24049.18M
07 Aug 266.9306.9506.7106.94027.27M
06 Aug 267.0107.0306.7806.87032.18M
05 Aug 266.9007.0706.9007.01039.8M
04 Aug 266.9007.0106.8806.92050.23M
03 Aug 266.7006.8806.5206.85053.05M
31 Jul 266.4706.7106.3206.62059.68M
30 Jul 266.8006.9206.3406.34079.67M
29 Jul 266.4807.0306.3506.800103.11M

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:7.64 
PEG Ratio:7.64 
Price to Sales:4.53 
Price to Book:2.75 
Profit Margin:-0.04 
Operating Margin:-0.06 
Return on Assets:-0.01 
Return on Equity:-0.03 
Revenue:728.93M 
EBITDA:121.69M 

TECHNICAL INDICATORS

MA5:7.010.2%
MA10:6.862.1%
MA20:6.399.6%
MA50:6.645.5%
MA100:9.0028.6%
MA200:10.4349.0%
STO9:70.21
STO14:78.63
RSI14:72.94 
WPR14:-18.90 
MTM14:1.03
ROC14:0.17 
ATR:0.45 
Week High:7.284.0%
Week Low:6.714.3%
Month High:7.284.0%
Month Low:5.0049.0%
Year High:19.73181.9%
Year Low:5.0040.0%
Volatility:32.97 

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