ZheJiang RIFA Digital Precision Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.560	5.810	5.550	5.730	5.730	20,618,446
2026-10-19	5.490	5.640	5.390	5.590	5.590	19,139,100
2026-10-16	5.550	5.650	5.460	5.510	5.510	19,293,925
2026-10-15	5.570	5.600	5.450	5.460	5.460	20,976,900
2026-10-14	5.930	5.950	5.670	5.690	5.690	20,690,020
2026-10-13	5.910	5.960	5.680	5.920	5.920	20,452,500
2026-10-12	6.090	6.130	5.920	5.930	5.930	14,665,300
2026-10-09	6.130	6.130	5.740	6.070	6.070	32,259,900
2026-10-08	6.220	6.330	6.070	6.130	6.130	24,077,650
2026-09-30	6.380	6.480	6.240	6.270	6.270	26,523,002
2026-09-29	6.360	6.450	6.270	6.350	6.350	24,565,447
2026-09-28	6.520	6.600	6.330	6.410	6.410	44,740,160
2026-09-24	6.240	6.540	6.190	6.460	6.460	53,197,945
2026-09-23	6.390	6.390	6.200	6.250	6.250	17,557,402
2026-09-22	6.430	6.440	6.300	6.380	6.380	19,513,412
2026-09-21	6.200	6.410	6.200	6.410	6.410	22,386,400
2026-09-18	6.200	6.330	6.150	6.230	6.230	18,838,516
2026-09-17	6.030	6.230	5.980	6.170	6.170	21,918,000
2026-09-16	5.900	6.100	5.860	6.060	6.060	19,448,561
2026-09-15	6.190	6.190	5.880	5.900	5.900	22,536,568
2026-09-14	6.170	6.270	6.150	6.160	6.160	16,024,534
2026-09-11	6.290	6.320	6.110	6.220	6.220	25,212,604
2026-09-10	6.430	6.470	6.300	6.340	6.340	18,634,021
2026-09-09	6.490	6.500	6.310	6.480	6.480	25,768,830
2026-09-08	6.450	6.510	6.420	6.500	6.500	25,226,756
2026-09-07	6.440	6.510	6.380	6.460	6.460	21,028,596
2026-09-04	6.560	6.580	6.330	6.400	6.400	36,579,301
2026-09-03	6.560	6.590	6.450	6.540	6.540	34,788,531
2026-09-02	6.470	6.550	6.420	6.500	6.500	32,911,379
2026-09-01	6.470	6.510	6.410	6.470	6.470	28,450,168
2026-08-31	6.180	6.530	6.170	6.520	6.520	46,700,527
2026-08-28	6.340	6.350	6.250	6.270	6.270	24,764,801
2026-08-27	6.210	6.350	6.160	6.340	6.340	34,804,223
2026-08-26	6.150	6.390	6.120	6.210	6.210	39,107,680
2026-08-25	5.760	6.220	5.710	6.150	6.150	42,360,184
2026-08-24	5.980	6.020	5.690	5.790	5.790	30,379,744
2026-08-21	5.900	5.980	5.820	5.940	5.940	30,112,572
2026-08-20	6.090	6.180	5.910	5.990	5.990	43,075,449
2026-08-19	6.620	6.630	6.170	6.170	6.170	59,908,184
2026-08-18	6.480	7.020	6.370	6.850	6.850	102,263,469
2026-08-17	6.480	6.590	6.420	6.540	6.540	77,342,867
2026-08-14	6.390	7.030	6.230	6.650	6.650	120,568,617
2026-08-13	6.590	6.660	6.360	6.390	6.390	93,016,938
2026-08-12	5.980	6.590	5.930	6.590	6.590	63,305,789
2026-08-11	6.000	6.080	5.860	5.990	5.990	45,151,137
2026-08-10	5.780	6.020	5.650	5.950	5.950	39,436,855
2026-08-07	5.720	5.770	5.520	5.770	5.770	26,826,801
2026-08-06	5.630	5.760	5.590	5.720	5.720	27,878,012
2026-08-05	5.670	5.780	5.630	5.680	5.680	30,851,555
2026-08-04	5.690	5.710	5.590	5.690	5.690	23,583,797
2026-08-03	5.560	5.660	5.520	5.630	5.630	24,731,801
2026-07-31	5.480	5.590	5.460	5.500	5.500	30,448,531
2026-07-30	5.480	5.530	5.330	5.330	5.330	30,364,238
2026-07-29	5.500	5.550	5.380	5.520	5.520	29,569,363
2026-07-28	5.330	5.600	5.310	5.440	5.440	31,286,564
2026-07-27	5.170	5.400	5.130	5.400	5.400	26,320,129
2026-07-24	5.270	5.330	5.190	5.240	5.240	25,038,707
2026-07-23	5.160	5.480	5.100	5.360	5.360	46,709,594
2026-07-22	5.200	5.290	5.060	5.080	5.080	31,671,904
2026-07-21	5.160	5.250	4.800	5.240	5.240	44,545,371

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-08	0.0570 CNY
2020-06-04	0.0450 CNY
2019-06-28	0.1001 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.