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
2022-11-02	5.730	6.090	5.650	5.960	5.960	52,014,382
2022-11-01	5.630	5.970	5.610	5.810	5.810	46,563,437
2022-10-31	5.630	6.280	5.630	5.920	5.920	67,872,377
2022-10-28	6.260	6.260	6.260	6.260	6.260	5,554,200
2022-10-27	7.100	7.330	6.950	6.960	6.960	42,352,794
2022-10-26	7.140	7.230	6.900	7.230	7.230	57,883,906
2022-10-25	6.900	7.270	6.800	7.210	7.210	60,094,247
2022-10-24	7.390	7.400	6.910	7.000	7.000	60,834,641
2022-10-21	7.120	7.270	6.970	7.150	7.150	49,926,650
2022-10-20	7.000	7.260	6.850	7.200	7.200	65,399,097
2022-10-19	6.970	7.500	6.960	7.150	7.150	86,129,913
2022-10-18	7.200	7.420	6.860	6.880	6.880	85,117,446
2022-10-17	6.450	7.150	6.420	7.150	7.150	59,257,493
2022-10-14	6.310	6.610	6.240	6.500	6.500	35,175,644
2022-10-13	6.360	6.530	6.250	6.270	6.270	32,260,700
2022-10-12	6.120	6.510	6.020	6.400	6.400	33,618,480
2022-10-11	6.000	6.150	5.930	6.130	6.130	14,089,600
2022-10-10	5.940	6.040	5.720	6.000	6.000	12,682,800
2022-09-30	6.150	6.250	5.940	5.950	5.950	21,663,418
2022-09-29	5.780	6.100	5.630	5.970	5.970	20,968,107
2022-09-28	5.920	5.930	5.690	5.760	5.760	19,871,149
2022-09-27	5.860	6.000	5.810	5.970	5.970	10,849,335
2022-09-26	5.820	6.040	5.810	5.910	5.910	14,457,978
2022-09-23	6.350	6.380	5.920	5.960	5.960	26,238,800
2022-09-22	6.280	6.530	6.270	6.350	6.350	20,040,193
2022-09-21	6.350	6.410	6.240	6.370	6.370	12,788,407
2022-09-20	6.210	6.460	6.210	6.410	6.410	20,122,993
2022-09-19	6.100	6.370	6.080	6.260	6.260	14,728,950
2022-09-16	6.240	6.300	6.130	6.140	6.140	11,723,800
2022-09-15	6.480	6.500	6.170	6.200	6.200	18,979,793
2022-09-14	6.290	6.540	6.260	6.480	6.480	20,224,457
2022-09-13	6.370	6.520	6.280	6.460	6.460	16,159,136
2022-09-09	6.410	6.460	6.250	6.360	6.360	16,268,607
2022-09-08	6.570	6.620	6.410	6.440	6.440	22,694,100
2022-09-07	6.380	6.730	6.330	6.650	6.650	37,626,837
2022-09-06	6.240	6.360	6.150	6.360	6.360	18,829,600
2022-09-05	6.280	6.360	6.180	6.230	6.230	14,487,900
2022-09-02	6.210	6.320	6.140	6.290	6.290	15,742,136
2022-09-01	6.250	6.350	6.130	6.150	6.150	18,468,347
2022-08-31	6.480	6.480	6.170	6.250	6.250	22,553,921
2022-08-30	6.590	6.670	6.360	6.420	6.420	23,068,029
2022-08-29	6.550	6.850	6.520	6.650	6.650	24,355,380
2022-08-26	7.080	7.230	6.650	6.740	6.740	36,116,503
2022-08-25	6.960	7.170	6.780	7.080	7.080	29,740,960
2022-08-24	7.520	7.570	6.820	7.030	7.030	38,795,930
2022-08-23	7.280	7.570	7.260	7.410	7.410	29,932,240
2022-08-22	7.130	7.410	7.090	7.340	7.340	30,158,364
2022-08-19	7.680	7.680	7.100	7.220	7.220	52,086,528
2022-08-18	7.530	7.650	7.400	7.650	7.650	43,115,197
2022-08-17	7.690	7.690	7.450	7.530	7.530	37,697,097
2022-08-16	7.790	7.810	7.570	7.700	7.700	54,894,085
2022-08-15	7.700	7.900	7.540	7.840	7.840	64,536,843
2022-08-12	8.210	8.510	7.770	7.780	7.780	111,305,598
2022-08-11	7.800	8.710	7.760	8.240	8.240	116,239,524
2022-08-10	7.260	8.050	7.250	7.990	7.990	105,315,643
2022-08-09	7.430	7.780	7.280	7.370	7.370	72,823,521
2022-08-08	7.300	7.580	7.040	7.480	7.480	72,710,190
2022-08-05	7.020	7.400	6.980	7.300	7.300	66,086,801
2022-08-04	7.000	7.100	6.770	7.050	7.050	45,013,423
2022-08-03	6.910	7.280	6.870	6.970	6.970	68,333,958

← NewerPage 17 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.