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
2024-01-22	5.690	5.720	5.260	5.320	5.320	21,865,350
2024-01-19	6.000	6.090	5.690	5.740	5.740	25,556,818
2024-01-18	5.810	6.190	5.790	6.030	6.030	27,104,675
2024-01-17	6.230	6.320	5.890	5.900	5.900	24,912,936
2024-01-16	6.240	6.380	6.120	6.220	6.220	19,645,770
2024-01-15	6.210	6.380	5.980	6.280	6.280	29,295,440
2024-01-12	6.360	6.470	6.130	6.150	6.150	29,440,475
2024-01-11	5.970	6.380	5.880	6.360	6.360	39,122,675
2024-01-10	6.190	6.290	5.930	5.950	5.950	36,974,787
2024-01-09	5.820	6.380	5.820	6.170	6.170	47,221,330
2024-01-08	6.050	6.050	5.790	5.800	5.800	17,539,430
2024-01-05	6.340	6.380	6.050	6.080	6.080	23,094,151
2024-01-04	6.460	6.500	6.350	6.390	6.390	15,248,340
2024-01-03	6.570	6.610	6.370	6.510	6.510	28,268,590
2024-01-02	6.600	6.820	6.570	6.610	6.610	36,766,441
2023-12-29	6.480	6.590	6.420	6.580	6.580	27,149,700
2023-12-28	6.480	6.590	6.360	6.520	6.520	25,381,498
2023-12-27	6.380	6.580	6.300	6.510	6.510	30,717,439
2023-12-26	6.510	6.580	6.330	6.420	6.420	26,766,500
2023-12-25	6.180	6.790	6.180	6.570	6.570	45,167,663
2023-12-22	6.070	6.310	6.050	6.240	6.240	25,370,677
2023-12-21	6.030	6.100	5.890	6.070	6.070	17,794,044
2023-12-20	6.210	6.250	6.050	6.070	6.070	12,732,090
2023-12-19	6.110	6.220	6.030	6.180	6.180	17,190,090
2023-12-18	6.230	6.260	6.090	6.120	6.120	20,892,884
2023-12-15	6.440	6.490	6.250	6.260	6.260	22,570,244
2023-12-14	6.490	6.650	6.460	6.470	6.470	29,469,277
2023-12-13	6.330	6.600	6.260	6.490	6.490	39,145,582
2023-12-12	6.370	6.420	6.280	6.330	6.330	13,943,645
2023-12-11	6.250	6.390	6.200	6.390	6.390	18,062,432
2023-12-08	6.470	6.480	6.260	6.290	6.290	25,684,011
2023-12-07	6.520	6.590	6.380	6.450	6.450	28,745,878
2023-12-06	6.350	6.500	6.310	6.480	6.480	24,918,512
2023-12-05	6.450	6.510	6.360	6.370	6.370	20,854,104
2023-12-04	6.450	6.580	6.400	6.500	6.500	22,036,321
2023-12-01	6.410	6.470	6.350	6.430	6.430	26,408,175
2023-11-30	6.610	6.730	6.380	6.470	6.470	41,771,383
2023-11-29	6.550	6.690	6.490	6.550	6.550	30,605,769
2023-11-28	6.460	6.640	6.430	6.600	6.600	37,253,466
2023-11-27	6.550	6.560	6.350	6.460	6.460	35,092,893
2023-11-24	6.540	6.640	6.460	6.560	6.560	37,618,402
2023-11-23	6.540	6.740	6.460	6.660	6.660	52,340,353
2023-11-22	6.710	6.750	6.510	6.540	6.540	79,586,432
2023-11-21	6.720	7.080	6.670	6.910	6.910	151,419,424
2023-11-20	6.190	6.710	6.160	6.710	6.710	86,099,703
2023-11-17	6.040	6.120	6.010	6.100	6.100	15,609,854
2023-11-16	6.110	6.150	6.030	6.050	6.050	18,037,250
2023-11-15	6.120	6.190	5.980	6.110	6.110	28,162,900
2023-11-14	6.060	6.140	5.960	6.050	6.050	28,273,563
2023-11-13	5.740	6.300	5.730	6.050	6.050	53,722,648
2023-11-10	5.680	5.760	5.650	5.740	5.740	9,095,626
2023-11-09	5.680	5.780	5.670	5.700	5.700	11,455,576
2023-11-08	5.650	5.740	5.600	5.700	5.700	13,720,663
2023-11-07	5.690	5.690	5.610	5.640	5.640	14,636,203
2023-11-06	5.550	5.730	5.530	5.710	5.710	17,463,700
2023-11-03	5.430	5.620	5.430	5.580	5.580	19,021,035
2023-11-02	5.450	5.480	5.340	5.350	5.350	9,418,200
2023-11-01	5.500	5.530	5.430	5.450	5.450	12,886,249
2023-10-31	5.510	5.640	5.460	5.520	5.520	15,404,450
2023-10-30	5.530	5.550	5.450	5.500	5.500	10,401,275

← NewerPage 12 of 21 · 1,216 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.