ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.020 | 5.520 | 4.950 | 5.520 | 5.520 | 38,044,500 |
| 2024-04-24 | 4.880 | 5.110 | 4.840 | 5.020 | 5.020 | 15,398,565 |
| 2024-04-23 | 4.850 | 4.930 | 4.830 | 4.890 | 4.890 | 11,096,648 |
| 2024-04-22 | 4.900 | 4.950 | 4.780 | 4.830 | 4.830 | 14,316,102 |
| 2024-04-19 | 5.030 | 5.160 | 4.950 | 5.000 | 5.000 | 20,456,275 |
| 2024-04-18 | 5.010 | 5.400 | 4.890 | 5.210 | 5.210 | 33,690,811 |
| 2024-04-17 | 4.710 | 5.040 | 4.710 | 5.030 | 5.030 | 26,332,594 |
| 2024-04-16 | 5.180 | 5.210 | 4.700 | 4.700 | 4.700 | 29,775,973 |
| 2024-04-15 | 5.480 | 5.600 | 5.070 | 5.220 | 5.220 | 31,462,618 |
| 2024-04-12 | 5.780 | 5.880 | 5.540 | 5.570 | 5.570 | 42,527,343 |
| 2024-04-11 | 5.940 | 6.100 | 5.800 | 5.860 | 5.860 | 57,180,452 |
| 2024-04-10 | 6.130 | 6.450 | 6.050 | 6.170 | 6.170 | 90,220,953 |
| 2024-04-09 | 5.800 | 5.950 | 5.750 | 5.860 | 5.860 | 15,320,801 |
| 2024-04-08 | 5.800 | 5.880 | 5.730 | 5.790 | 5.790 | 19,991,667 |
| 2024-04-03 | 6.020 | 6.020 | 5.800 | 5.870 | 5.870 | 30,285,748 |
| 2024-04-02 | 5.940 | 6.250 | 5.830 | 6.100 | 6.100 | 56,593,650 |
| 2024-04-01 | 5.990 | 6.030 | 5.880 | 5.940 | 5.940 | 45,324,054 |
| 2024-03-29 | 5.750 | 6.040 | 5.690 | 6.040 | 6.040 | 45,518,238 |
| 2024-03-28 | 5.290 | 5.800 | 5.290 | 5.800 | 5.800 | 27,034,844 |
| 2024-03-27 | 5.620 | 5.630 | 5.260 | 5.270 | 5.270 | 22,982,100 |
| 2024-03-26 | 5.610 | 5.660 | 5.410 | 5.580 | 5.580 | 26,042,231 |
| 2024-03-25 | 5.820 | 5.900 | 5.620 | 5.630 | 5.630 | 32,496,730 |
| 2024-03-22 | 6.070 | 6.140 | 5.890 | 5.900 | 5.900 | 45,796,616 |
| 2024-03-21 | 5.910 | 6.360 | 5.850 | 6.200 | 6.200 | 74,981,825 |
| 2024-03-20 | 5.940 | 6.060 | 5.860 | 5.900 | 5.900 | 43,671,220 |
| 2024-03-19 | 6.450 | 6.450 | 5.920 | 5.940 | 5.940 | 101,023,050 |
| 2024-03-18 | 5.600 | 6.070 | 5.570 | 6.070 | 6.070 | 24,833,821 |
| 2024-03-15 | 5.380 | 5.540 | 5.330 | 5.520 | 5.520 | 30,785,837 |
| 2024-03-14 | 5.490 | 5.590 | 5.260 | 5.370 | 5.370 | 29,885,395 |
| 2024-03-13 | 5.420 | 5.640 | 5.310 | 5.440 | 5.440 | 37,832,132 |
| 2024-03-12 | 5.330 | 5.480 | 5.270 | 5.460 | 5.460 | 38,115,394 |
| 2024-03-11 | 5.260 | 5.340 | 5.200 | 5.300 | 5.300 | 26,290,305 |
| 2024-03-08 | 5.260 | 5.420 | 5.190 | 5.360 | 5.360 | 40,028,028 |
| 2024-03-07 | 5.490 | 5.790 | 5.350 | 5.360 | 5.360 | 74,149,211 |
| 2024-03-06 | 5.050 | 5.580 | 5.010 | 5.400 | 5.400 | 64,374,796 |
| 2024-03-05 | 5.140 | 5.280 | 5.050 | 5.070 | 5.070 | 31,070,654 |
| 2024-03-04 | 5.220 | 5.340 | 5.020 | 5.200 | 5.200 | 34,635,118 |
| 2024-03-01 | 5.400 | 5.450 | 5.150 | 5.230 | 5.230 | 54,616,666 |
| 2024-02-29 | 4.900 | 5.450 | 4.900 | 5.440 | 5.440 | 73,126,887 |
| 2024-02-28 | 5.980 | 5.980 | 5.200 | 5.200 | 5.200 | 106,701,289 |
| 2024-02-27 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 32,562,618 |
| 2024-02-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,597,900 |
| 2024-02-23 | 4.360 | 4.770 | 4.350 | 4.770 | 4.770 | 34,357,807 |
| 2024-02-22 | 4.240 | 4.340 | 4.220 | 4.340 | 4.340 | 16,835,653 |
| 2024-02-21 | 4.160 | 4.400 | 4.140 | 4.240 | 4.240 | 21,277,377 |
| 2024-02-20 | 4.100 | 4.220 | 4.000 | 4.210 | 4.210 | 16,479,847 |
| 2024-02-19 | 3.940 | 4.130 | 3.940 | 4.090 | 4.090 | 20,014,491 |
| 2024-02-08 | 3.580 | 3.910 | 3.380 | 3.900 | 3.900 | 25,840,979 |
| 2024-02-07 | 3.800 | 3.900 | 3.500 | 3.580 | 3.580 | 28,550,234 |
| 2024-02-06 | 3.540 | 3.950 | 3.360 | 3.800 | 3.800 | 25,475,739 |
| 2024-02-05 | 4.140 | 4.150 | 3.730 | 3.730 | 3.730 | 22,110,973 |
| 2024-02-02 | 4.430 | 4.520 | 3.990 | 4.140 | 4.140 | 22,715,059 |
| 2024-02-01 | 4.360 | 4.500 | 4.330 | 4.430 | 4.430 | 16,178,450 |
| 2024-01-31 | 4.710 | 4.850 | 4.480 | 4.480 | 4.480 | 25,917,084 |
| 2024-01-30 | 5.060 | 5.170 | 4.980 | 4.980 | 4.980 | 9,505,350 |
| 2024-01-29 | 5.260 | 5.320 | 5.090 | 5.090 | 5.090 | 13,604,268 |
| 2024-01-26 | 5.390 | 5.440 | 5.290 | 5.300 | 5.300 | 14,775,052 |
| 2024-01-25 | 5.250 | 5.410 | 5.220 | 5.390 | 5.390 | 14,946,700 |
| 2024-01-24 | 5.220 | 5.340 | 5.080 | 5.290 | 5.290 | 14,600,859 |
| 2024-01-23 | 5.310 | 5.400 | 5.150 | 5.220 | 5.220 | 16,639,215 |
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.