ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.830 | 3.920 | 3.790 | 3.830 | 3.830 | 17,176,800 |
| 2024-07-23 | 3.840 | 3.980 | 3.830 | 3.850 | 3.850 | 21,728,700 |
| 2024-07-22 | 3.800 | 3.900 | 3.790 | 3.870 | 3.870 | 19,238,503 |
| 2024-07-19 | 3.820 | 3.860 | 3.770 | 3.800 | 3.800 | 15,519,653 |
| 2024-07-18 | 3.690 | 3.880 | 3.660 | 3.870 | 3.870 | 18,014,915 |
| 2024-07-17 | 3.790 | 3.800 | 3.710 | 3.740 | 3.740 | 10,271,100 |
| 2024-07-16 | 3.700 | 3.810 | 3.650 | 3.800 | 3.800 | 10,192,700 |
| 2024-07-15 | 3.800 | 3.800 | 3.690 | 3.730 | 3.730 | 7,752,250 |
| 2024-07-12 | 3.780 | 3.840 | 3.720 | 3.800 | 3.800 | 12,973,400 |
| 2024-07-11 | 3.670 | 3.770 | 3.630 | 3.770 | 3.770 | 17,030,500 |
| 2024-07-10 | 3.720 | 3.720 | 3.540 | 3.560 | 3.560 | 10,663,975 |
| 2024-07-09 | 3.610 | 3.650 | 3.470 | 3.650 | 3.650 | 12,482,096 |
| 2024-07-08 | 3.770 | 3.770 | 3.590 | 3.600 | 3.600 | 10,429,000 |
| 2024-07-05 | 3.680 | 3.790 | 3.620 | 3.760 | 3.760 | 9,554,120 |
| 2024-07-04 | 3.810 | 3.890 | 3.680 | 3.710 | 3.710 | 10,701,865 |
| 2024-07-03 | 3.850 | 3.910 | 3.800 | 3.810 | 3.810 | 10,267,100 |
| 2024-07-02 | 3.830 | 3.930 | 3.770 | 3.870 | 3.870 | 14,340,294 |
| 2024-07-01 | 3.790 | 3.820 | 3.650 | 3.800 | 3.800 | 13,320,994 |
| 2024-06-28 | 3.750 | 3.920 | 3.700 | 3.790 | 3.790 | 14,381,425 |
| 2024-06-27 | 3.800 | 3.890 | 3.740 | 3.750 | 3.750 | 14,204,700 |
| 2024-06-26 | 3.650 | 3.820 | 3.590 | 3.800 | 3.800 | 17,830,838 |
| 2024-06-25 | 3.690 | 3.850 | 3.620 | 3.710 | 3.710 | 23,438,171 |
| 2024-06-24 | 3.750 | 3.780 | 3.570 | 3.590 | 3.590 | 11,589,013 |
| 2024-06-21 | 3.790 | 3.840 | 3.730 | 3.750 | 3.750 | 10,684,263 |
| 2024-06-20 | 3.930 | 3.960 | 3.810 | 3.810 | 3.810 | 11,216,500 |
| 2024-06-19 | 4.000 | 4.050 | 3.920 | 3.930 | 3.930 | 15,257,404 |
| 2024-06-18 | 3.820 | 3.980 | 3.780 | 3.980 | 3.980 | 17,720,500 |
| 2024-06-17 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 12,324,100 |
| 2024-06-14 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 12,259,350 |
| 2024-06-13 | 3.880 | 3.900 | 3.780 | 3.830 | 3.830 | 11,766,350 |
| 2024-06-12 | 3.780 | 3.880 | 3.730 | 3.880 | 3.880 | 15,242,270 |
| 2024-06-11 | 3.720 | 3.750 | 3.580 | 3.740 | 3.740 | 16,954,500 |
| 2024-06-07 | 3.610 | 3.750 | 3.610 | 3.740 | 3.740 | 24,906,300 |
| 2024-06-06 | 3.800 | 3.850 | 3.440 | 3.540 | 3.540 | 40,071,871 |
| 2024-06-05 | 3.920 | 3.930 | 3.810 | 3.820 | 3.820 | 13,418,202 |
| 2024-06-04 | 4.010 | 4.020 | 3.860 | 3.930 | 3.930 | 16,925,820 |
| 2024-06-03 | 4.140 | 4.250 | 3.950 | 3.980 | 3.980 | 23,703,788 |
| 2024-05-31 | 3.970 | 4.180 | 3.960 | 4.120 | 4.120 | 27,751,655 |
| 2024-05-30 | 3.860 | 4.010 | 3.830 | 3.960 | 3.960 | 25,314,059 |
| 2024-05-29 | 3.860 | 4.220 | 3.840 | 3.980 | 3.980 | 47,833,019 |
| 2024-05-28 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 11,266,600 |
| 2024-05-27 | 4.420 | 4.420 | 4.360 | 4.360 | 4.360 | 9,070,000 |
| 2024-05-24 | 4.910 | 4.950 | 4.830 | 4.840 | 4.840 | 8,281,500 |
| 2024-05-23 | 5.030 | 5.040 | 4.880 | 4.910 | 4.910 | 11,968,768 |
| 2024-05-22 | 5.000 | 5.070 | 4.980 | 5.030 | 5.030 | 8,150,407 |
| 2024-05-21 | 5.150 | 5.160 | 4.990 | 5.010 | 5.010 | 16,372,450 |
| 2024-05-20 | 5.200 | 5.280 | 5.140 | 5.180 | 5.180 | 13,787,950 |
| 2024-05-17 | 5.150 | 5.190 | 5.080 | 5.190 | 5.190 | 12,407,850 |
| 2024-05-16 | 5.100 | 5.170 | 5.100 | 5.130 | 5.130 | 11,329,150 |
| 2024-05-15 | 5.130 | 5.190 | 5.050 | 5.080 | 5.080 | 11,008,492 |
| 2024-05-14 | 5.190 | 5.260 | 5.100 | 5.130 | 5.130 | 11,877,300 |
| 2024-05-13 | 5.310 | 5.320 | 5.090 | 5.140 | 5.140 | 19,155,050 |
| 2024-05-10 | 5.500 | 5.510 | 5.300 | 5.340 | 5.340 | 19,844,450 |
| 2024-05-09 | 5.480 | 5.530 | 5.390 | 5.520 | 5.520 | 20,799,351 |
| 2024-05-08 | 5.430 | 5.640 | 5.360 | 5.540 | 5.540 | 32,941,385 |
| 2024-05-07 | 5.370 | 5.480 | 5.310 | 5.450 | 5.450 | 19,812,585 |
| 2024-05-06 | 5.350 | 5.470 | 5.330 | 5.380 | 5.380 | 22,914,000 |
| 2024-04-30 | 5.330 | 5.420 | 5.240 | 5.300 | 5.300 | 22,235,508 |
| 2024-04-29 | 5.350 | 5.480 | 5.330 | 5.400 | 5.400 | 28,254,272 |
| 2024-04-26 | 5.500 | 5.500 | 5.320 | 5.380 | 5.380 | 47,132,300 |
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.