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
2023-07-28	5.540	5.650	5.460	5.630	5.630	9,815,800
2023-07-27	5.560	5.670	5.540	5.580	5.580	7,859,962
2023-07-26	5.660	5.670	5.540	5.570	5.570	8,097,400
2023-07-25	5.620	5.690	5.610	5.670	5.670	7,431,003
2023-07-24	5.550	5.640	5.500	5.590	5.590	6,151,050
2023-07-21	5.600	5.630	5.540	5.550	5.550	8,109,830
2023-07-20	5.690	5.760	5.610	5.630	5.630	10,247,382
2023-07-19	5.820	5.820	5.650	5.690	5.690	10,187,700
2023-07-18	5.730	5.790	5.640	5.770	5.770	9,839,553
2023-07-17	5.780	5.790	5.560	5.730	5.730	12,758,103
2023-07-14	5.900	5.930	5.820	5.840	5.840	9,063,273
2023-07-13	5.940	5.980	5.840	5.900	5.900	13,057,479
2023-07-12	6.060	6.100	5.900	5.920	5.920	15,806,116
2023-07-11	5.910	6.080	5.900	6.060	6.060	18,322,789
2023-07-10	5.920	6.060	5.890	5.940	5.940	11,590,611
2023-07-07	6.010	6.090	5.900	5.920	5.920	14,257,342
2023-07-06	5.970	6.090	5.930	6.010	6.010	11,247,600
2023-07-05	6.140	6.160	5.970	5.990	5.990	13,670,800
2023-07-04	6.070	6.200	6.040	6.100	6.100	20,867,156
2023-07-03	6.160	6.270	6.030	6.040	6.040	21,844,800
2023-06-30	6.130	6.260	6.120	6.180	6.180	25,666,069
2023-06-29	6.050	6.200	6.020	6.130	6.130	27,577,049
2023-06-28	5.980	6.120	5.780	6.080	6.080	31,426,778
2023-06-27	5.890	6.060	5.880	5.990	5.990	23,328,657
2023-06-26	5.980	6.150	5.890	5.930	5.930	18,534,051
2023-06-21	6.150	6.160	6.000	6.060	6.060	26,409,156
2023-06-20	6.120	6.260	6.070	6.160	6.160	37,919,227
2023-06-19	6.270	6.270	6.060	6.100	6.100	57,471,123
2023-06-16	5.680	6.270	5.630	6.270	6.270	63,714,139
2023-06-15	5.470	5.760	5.440	5.700	5.700	23,804,175
2023-06-14	5.520	5.530	5.430	5.470	5.470	12,336,800
2023-06-13	5.450	5.640	5.410	5.520	5.520	17,601,996
2023-06-12	5.250	5.510	5.200	5.480	5.480	18,749,044
2023-06-09	5.320	5.350	5.200	5.270	5.270	12,420,579
2023-06-08	5.420	5.440	5.310	5.310	5.310	9,723,200
2023-06-07	5.480	5.490	5.380	5.400	5.400	8,452,850
2023-06-06	5.700	5.700	5.460	5.470	5.470	12,318,322
2023-06-05	5.770	5.770	5.650	5.670	5.670	11,189,600
2023-06-02	5.840	5.870	5.750	5.760	5.760	12,132,677
2023-06-01	5.720	5.880	5.700	5.840	5.840	17,129,133
2023-05-31	5.770	5.780	5.700	5.740	5.740	10,920,796
2023-05-30	5.790	5.830	5.690	5.810	5.810	17,882,027
2023-05-29	5.960	6.060	5.810	5.840	5.840	23,832,722
2023-05-26	5.920	6.010	5.780	5.910	5.910	22,426,111
2023-05-25	5.860	6.040	5.820	5.960	5.960	30,187,183
2023-05-24	5.780	6.070	5.730	5.890	5.890	33,440,011
2023-05-23	5.820	5.920	5.710	5.780	5.780	23,412,543
2023-05-22	5.860	5.910	5.710	5.840	5.840	23,969,505
2023-05-19	5.680	5.900	5.580	5.800	5.800	29,575,204
2023-05-18	5.600	5.800	5.570	5.720	5.720	31,712,607
2023-05-17	5.310	5.610	5.280	5.600	5.600	29,807,797
2023-05-16	5.400	5.440	5.280	5.290	5.290	11,684,100
2023-05-15	5.350	5.440	5.310	5.440	5.440	9,289,200
2023-05-12	5.540	5.560	5.350	5.370	5.370	11,684,100
2023-05-11	5.500	5.590	5.430	5.540	5.540	12,165,092
2023-05-10	5.450	5.510	5.380	5.460	5.460	10,771,350
2023-05-09	5.600	5.650	5.450	5.450	5.450	17,087,572
2023-05-08	5.650	5.720	5.610	5.670	5.670	10,016,450
2023-05-05	5.800	5.800	5.590	5.630	5.630	13,666,074
2023-05-04	5.800	5.890	5.730	5.780	5.780	12,113,000

← NewerPage 14 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.