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
2023-04-28	5.700	5.850	5.680	5.840	5.840	10,938,200
2023-04-27	5.720	5.790	5.700	5.710	5.710	8,363,105
2023-04-26	5.550	5.770	5.550	5.740	5.740	11,110,500
2023-04-25	5.790	5.800	5.540	5.630	5.630	13,037,823
2023-04-24	5.810	5.850	5.730	5.780	5.780	9,559,499
2023-04-21	5.950	6.030	5.800	5.800	5.800	15,245,322
2023-04-20	6.050	6.080	5.900	5.920	5.920	15,196,536
2023-04-19	6.110	6.140	6.040	6.080	6.080	9,658,450
2023-04-18	6.200	6.250	6.090	6.110	6.110	12,605,318
2023-04-17	6.270	6.310	6.180	6.210	6.210	11,856,053
2023-04-14	6.210	6.330	6.110	6.300	6.300	16,752,400
2023-04-13	6.310	6.340	6.180	6.210	6.210	16,173,551
2023-04-12	6.220	6.390	6.180	6.340	6.340	17,521,141
2023-04-11	6.390	6.400	6.150	6.210	6.210	18,704,400
2023-04-10	6.420	6.480	6.360	6.390	6.390	17,860,650
2023-04-07	6.240	6.430	6.200	6.410	6.410	23,750,808
2023-04-06	6.170	6.260	6.040	6.250	6.250	18,005,139
2023-04-04	6.380	6.380	6.130	6.180	6.180	24,647,100
2023-04-03	6.340	6.410	6.300	6.390	6.390	15,386,272
2023-03-31	6.270	6.370	6.240	6.340	6.340	10,134,824
2023-03-30	6.350	6.360	6.240	6.290	6.290	12,372,100
2023-03-29	6.330	6.420	6.310	6.340	6.340	14,250,350
2023-03-28	6.500	6.520	6.290	6.320	6.320	22,097,800
2023-03-27	6.440	6.540	6.400	6.490	6.490	22,294,660
2023-03-24	6.320	6.470	6.280	6.440	6.440	21,194,873
2023-03-23	6.370	6.370	6.300	6.330	6.330	14,662,001
2023-03-22	6.430	6.470	6.330	6.380	6.380	18,699,600
2023-03-21	6.310	6.430	6.270	6.430	6.430	17,257,273
2023-03-20	6.350	6.370	6.220	6.270	6.270	17,423,700
2023-03-17	6.330	6.370	6.280	6.340	6.340	14,658,611
2023-03-16	6.420	6.420	6.260	6.270	6.270	16,752,079
2023-03-15	6.430	6.530	6.420	6.430	6.430	15,251,688
2023-03-14	6.540	6.540	6.360	6.420	6.420	23,336,660
2023-03-13	6.600	6.640	6.480	6.540	6.540	19,386,535
2023-03-10	6.740	6.760	6.590	6.600	6.600	23,090,139
2023-03-09	6.960	6.980	6.740	6.770	6.770	25,672,823
2023-03-08	6.850	7.030	6.840	6.960	6.960	27,154,772
2023-03-07	7.030	7.100	6.890	6.900	6.900	34,828,432
2023-03-06	7.010	7.130	7.000	7.040	7.040	29,309,880
2023-03-03	7.110	7.170	6.980	7.010	7.010	36,701,773
2023-03-02	7.500	7.640	7.090	7.090	7.090	58,128,718
2023-03-01	7.330	7.550	7.280	7.500	7.500	36,214,478
2023-02-28	7.390	7.630	7.160	7.410	7.410	53,003,700
2023-02-27	7.970	8.040	7.390	7.400	7.400	67,677,405
2023-02-24	8.240	8.240	7.900	8.000	8.000	51,040,018
2023-02-23	7.900	8.310	7.880	8.130	8.130	75,019,218
2023-02-22	7.890	8.070	7.850	7.890	7.890	30,216,824
2023-02-21	7.860	8.100	7.800	7.940	7.940	39,105,436
2023-02-20	7.940	8.010	7.730	7.900	7.900	40,600,650
2023-02-17	7.980	8.080	7.800	7.940	7.940	34,870,304
2023-02-16	8.100	8.150	7.940	8.000	8.000	41,491,400
2023-02-15	8.120	8.420	8.090	8.110	8.110	50,528,524
2023-02-14	8.150	8.190	8.060	8.110	8.110	26,658,364
2023-02-13	7.930	8.290	7.930	8.180	8.180	67,179,345
2023-02-10	8.080	8.130	7.940	8.030	8.030	28,743,737
2023-02-09	8.010	8.170	7.930	8.070	8.070	42,769,207
2023-02-08	8.290	8.300	7.990	8.060	8.060	51,500,251
2023-02-07	8.150	8.360	8.030	8.300	8.300	64,137,839
2023-02-06	8.110	8.320	8.100	8.150	8.150	43,941,983
2023-02-03	8.040	8.250	8.020	8.180	8.180	49,497,650

← NewerPage 15 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.