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
2023-10-30	5.530	5.550	5.450	5.500	5.500	10,401,275
2023-10-27	5.500	5.580	5.430	5.550	5.550	9,680,400
2023-10-26	5.460	5.540	5.370	5.540	5.540	9,510,600
2023-10-25	5.390	5.530	5.360	5.480	5.480	9,569,335
2023-10-24	5.330	5.420	5.290	5.360	5.360	12,367,127
2023-10-23	5.350	5.460	5.250	5.290	5.290	8,158,712
2023-10-20	5.530	5.560	5.430	5.450	5.450	8,338,250
2023-10-19	5.590	5.650	5.510	5.530	5.530	8,550,905
2023-10-18	5.750	5.780	5.590	5.600	5.600	11,263,905
2023-10-17	5.850	5.860	5.740	5.780	5.780	9,204,750
2023-10-16	5.940	5.970	5.820	5.850	5.850	12,258,085
2023-10-13	6.010	6.040	5.920	5.930	5.930	12,411,649
2023-10-12	6.060	6.090	5.980	6.050	6.050	9,774,791
2023-10-11	6.040	6.110	5.910	6.050	6.050	17,543,595
2023-10-10	6.000	6.120	5.980	6.030	6.030	19,952,112
2023-10-09	5.980	6.030	5.860	6.000	6.000	18,235,640
2023-09-28	6.060	6.130	5.950	5.980	5.980	22,347,133
2023-09-27	6.030	6.250	6.000	6.080	6.080	29,699,674
2023-09-26	6.060	6.190	6.000	6.080	6.080	39,573,770
2023-09-25	6.110	6.270	5.950	5.990	5.990	44,168,960
2023-09-22	5.770	6.180	5.710	6.010	6.010	47,875,915
2023-09-21	5.790	6.100	5.740	5.800	5.800	22,883,300
2023-09-20	5.760	5.930	5.740	5.800	5.800	11,313,800
2023-09-19	5.910	5.950	5.780	5.820	5.820	22,043,100
2023-09-18	5.730	6.090	5.620	5.910	5.910	26,419,500
2023-09-15	5.790	5.980	5.690	5.760	5.760	21,259,543
2023-09-14	5.940	5.970	5.690	5.740	5.740	29,169,504
2023-09-13	6.190	6.190	5.870	5.940	5.940	35,334,221
2023-09-12	5.920	6.310	5.910	6.220	6.220	47,222,651
2023-09-11	5.810	5.970	5.750	5.940	5.940	31,568,918
2023-09-08	5.610	5.970	5.540	5.860	5.860	40,813,531
2023-09-07	5.620	5.760	5.590	5.610	5.610	18,260,978
2023-09-06	5.500	5.650	5.470	5.620	5.620	11,599,650
2023-09-05	5.500	5.550	5.440	5.510	5.510	7,430,500
2023-09-04	5.380	5.500	5.300	5.470	5.470	8,537,996
2023-09-01	5.350	5.390	5.320	5.340	5.340	5,469,301
2023-08-31	5.350	5.420	5.310	5.350	5.350	7,685,501
2023-08-30	5.340	5.490	5.300	5.390	5.390	13,636,678
2023-08-29	5.050	5.330	5.040	5.330	5.330	15,377,479
2023-08-28	5.300	5.350	5.050	5.070	5.070	11,837,400
2023-08-25	5.260	5.260	5.060	5.080	5.080	9,899,850
2023-08-24	5.260	5.320	5.200	5.240	5.240	6,925,845
2023-08-23	5.380	5.420	5.260	5.260	5.260	6,375,050
2023-08-22	5.400	5.430	5.290	5.410	5.410	7,670,343
2023-08-21	5.450	5.510	5.370	5.380	5.380	5,810,543
2023-08-18	5.590	5.610	5.450	5.460	5.460	6,132,100
2023-08-17	5.430	5.610	5.400	5.580	5.580	8,981,500
2023-08-16	5.490	5.530	5.460	5.480	5.480	4,403,204
2023-08-15	5.600	5.640	5.480	5.500	5.500	8,115,400
2023-08-14	5.580	5.640	5.450	5.630	5.630	6,993,338
2023-08-11	5.680	5.720	5.570	5.580	5.580	7,179,433
2023-08-10	5.700	5.740	5.650	5.710	5.710	6,012,875
2023-08-09	5.780	5.790	5.660	5.680	5.680	9,910,622
2023-08-08	5.850	5.900	5.770	5.810	5.810	10,044,355
2023-08-07	5.960	5.960	5.870	5.890	5.890	8,446,400
2023-08-04	5.990	6.020	5.870	5.960	5.960	15,581,463
2023-08-03	6.010	6.030	5.910	5.960	5.960	18,591,505
2023-08-02	5.750	6.150	5.750	6.070	6.070	39,959,716
2023-08-01	5.830	5.830	5.710	5.770	5.770	8,541,358
2023-07-31	5.630	5.820	5.630	5.790	5.790	13,824,800

← NewerPage 13 of 21 · 1,217 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.