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
2023-02-02	8.030	8.400	7.920	8.110	8.110	73,364,686
2023-02-01	8.110	8.170	7.960	8.020	8.020	57,983,907
2023-01-31	7.730	8.370	7.650	8.090	8.090	104,099,493
2023-01-30	7.330	7.990	7.330	7.800	7.800	104,222,041
2023-01-20	7.420	7.510	7.180	7.260	7.260	46,300,031
2023-01-19	7.500	7.570	7.350	7.350	7.350	36,041,100
2023-01-18	7.450	7.660	7.420	7.510	7.510	40,779,538
2023-01-17	7.600	7.740	7.390	7.530	7.530	51,096,339
2023-01-16	7.500	7.880	7.400	7.600	7.600	60,543,404
2023-01-13	7.660	7.820	7.530	7.600	7.600	48,460,536
2023-01-12	7.500	7.850	7.430	7.660	7.660	75,571,336
2023-01-11	7.550	7.570	7.360	7.400	7.400	31,963,549
2023-01-10	7.470	7.610	7.380	7.530	7.530	34,585,391
2023-01-09	7.560	7.900	7.470	7.560	7.560	51,581,184
2023-01-06	7.610	7.730	7.470	7.560	7.560	49,499,563
2023-01-05	7.270	7.940	7.250	7.600	7.600	83,376,328
2023-01-04	7.430	7.510	7.270	7.300	7.300	47,566,470
2023-01-03	7.040	7.670	6.930	7.440	7.440	72,768,503
2022-12-30	7.190	7.280	7.030	7.050	7.050	34,450,614
2022-12-29	7.240	7.380	7.000	7.250	7.250	48,939,651
2022-12-28	7.140	7.550	7.100	7.310	7.310	61,875,934
2022-12-27	7.200	7.370	7.080	7.140	7.140	40,589,406
2022-12-26	6.900	7.590	6.860	7.240	7.240	76,234,840
2022-12-23	6.990	7.070	6.840	6.910	6.910	28,418,607
2022-12-22	7.070	7.230	6.810	6.990	6.990	43,562,948
2022-12-21	7.140	7.330	6.960	7.100	7.100	42,504,591
2022-12-20	6.860	7.480	6.860	7.190	7.190	78,051,033
2022-12-19	6.880	7.160	6.840	7.010	7.010	51,727,996
2022-12-16	6.860	7.030	6.800	6.890	6.890	39,378,412
2022-12-15	6.990	7.100	6.790	6.940	6.940	54,984,031
2022-12-14	6.370	7.060	6.350	7.060	7.060	74,159,196
2022-12-13	6.590	6.710	6.370	6.420	6.420	33,340,267
2022-12-12	6.480	6.840	6.460	6.600	6.600	43,695,258
2022-12-09	6.490	6.720	6.420	6.570	6.570	37,660,934
2022-12-08	6.350	6.660	6.250	6.550	6.550	64,003,258
2022-12-07	6.220	6.400	6.150	6.340	6.340	27,917,350
2022-12-06	6.000	6.330	5.950	6.270	6.270	38,270,850
2022-12-05	6.400	6.400	6.100	6.130	6.130	38,876,977
2022-12-02	6.230	6.550	6.210	6.290	6.290	39,237,855
2022-12-01	6.290	6.400	6.180	6.240	6.240	35,074,786
2022-11-30	6.190	6.440	6.190	6.250	6.250	44,360,492
2022-11-29	6.000	6.330	5.970	6.220	6.220	60,364,858
2022-11-28	5.720	6.030	5.640	6.000	6.000	28,062,590
2022-11-25	5.820	5.820	5.680	5.800	5.800	17,001,650
2022-11-24	5.800	5.860	5.750	5.820	5.820	18,785,800
2022-11-23	5.870	5.930	5.710	5.820	5.820	19,431,899
2022-11-22	6.060	6.090	5.810	5.840	5.840	30,783,498
2022-11-21	6.050	6.170	6.020	6.080	6.080	22,358,300
2022-11-18	6.030	6.230	6.020	6.100	6.100	30,093,074
2022-11-17	6.100	6.100	5.970	6.070	6.070	23,809,700
2022-11-16	6.160	6.210	6.070	6.100	6.100	24,941,049
2022-11-15	6.030	6.250	5.990	6.180	6.180	43,558,407
2022-11-14	6.000	6.070	5.880	6.030	6.030	29,433,018
2022-11-11	5.960	6.090	5.890	6.030	6.030	37,238,565
2022-11-10	5.850	5.920	5.820	5.840	5.840	18,977,075
2022-11-09	6.050	6.060	5.900	5.920	5.920	18,569,673
2022-11-08	6.020	6.040	5.820	6.000	6.000	24,201,156
2022-11-07	6.080	6.140	5.950	5.990	5.990	30,797,855
2022-11-04	5.960	6.210	5.960	6.050	6.050	36,525,641
2022-11-03	5.890	6.120	5.850	5.970	5.970	41,710,177

← NewerPage 16 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.