ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.200 | 7.230 | 6.800 | 6.960 | 6.960 | 63,948,903 |
| 2022-08-01 | 7.320 | 7.420 | 7.090 | 7.360 | 7.360 | 74,729,850 |
| 2022-07-29 | 7.160 | 7.680 | 7.120 | 7.390 | 7.390 | 94,859,602 |
| 2022-07-28 | 7.070 | 7.500 | 6.970 | 7.220 | 7.220 | 90,160,350 |
| 2022-07-27 | 6.970 | 7.340 | 6.960 | 6.990 | 6.990 | 100,894,853 |
| 2022-07-26 | 6.830 | 7.030 | 6.600 | 7.010 | 7.010 | 94,617,458 |
| 2022-07-25 | 6.760 | 7.130 | 6.660 | 6.920 | 6.920 | 153,213,754 |
| 2022-07-22 | 7.750 | 8.220 | 7.190 | 7.300 | 7.300 | 220,974,783 |
| 2022-07-21 | 7.000 | 7.470 | 6.830 | 7.470 | 7.470 | 143,729,252 |
| 2022-07-20 | 6.170 | 6.790 | 6.120 | 6.790 | 6.790 | 73,753,774 |
| 2022-07-19 | 6.000 | 6.190 | 5.990 | 6.170 | 6.170 | 17,290,066 |
| 2022-07-18 | 5.740 | 6.050 | 5.740 | 6.030 | 6.030 | 17,812,262 |
| 2022-07-15 | 6.010 | 6.020 | 5.780 | 5.780 | 5.780 | 18,970,000 |
| 2022-07-14 | 5.890 | 6.180 | 5.880 | 6.060 | 6.060 | 25,048,848 |
| 2022-07-13 | 5.900 | 6.090 | 5.600 | 5.880 | 5.880 | 30,395,357 |
| 2022-07-12 | 6.140 | 6.180 | 6.000 | 6.000 | 6.000 | 17,884,895 |
| 2022-07-11 | 6.220 | 6.250 | 6.100 | 6.150 | 6.150 | 16,658,362 |
| 2022-07-08 | 6.450 | 6.460 | 6.240 | 6.280 | 6.280 | 33,326,010 |
| 2022-07-07 | 6.090 | 6.660 | 6.090 | 6.420 | 6.420 | 54,439,041 |
| 2022-07-06 | 6.090 | 6.270 | 5.970 | 6.140 | 6.140 | 19,793,965 |
| 2022-07-05 | 6.220 | 6.300 | 6.010 | 6.100 | 6.100 | 18,852,108 |
| 2022-07-04 | 6.110 | 6.380 | 6.020 | 6.270 | 6.270 | 22,489,026 |
| 2022-07-01 | 6.070 | 6.160 | 6.020 | 6.080 | 6.080 | 12,772,819 |
| 2022-06-30 | 6.160 | 6.200 | 6.030 | 6.100 | 6.100 | 18,281,923 |
| 2022-06-29 | 6.370 | 6.370 | 6.090 | 6.120 | 6.120 | 28,873,600 |
| 2022-06-28 | 6.190 | 6.440 | 6.120 | 6.410 | 6.410 | 46,023,829 |
| 2022-06-27 | 6.010 | 6.250 | 5.930 | 6.210 | 6.210 | 38,369,813 |
| 2022-06-24 | 6.100 | 6.130 | 5.960 | 5.990 | 5.990 | 17,225,650 |
| 2022-06-23 | 5.720 | 6.080 | 5.700 | 6.050 | 6.050 | 32,072,172 |
| 2022-06-22 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 17,497,968 |
| 2022-06-21 | 5.970 | 6.080 | 5.830 | 5.910 | 5.910 | 30,992,110 |
| 2022-06-20 | 5.860 | 6.150 | 5.860 | 6.090 | 6.090 | 31,333,100 |
| 2022-06-17 | 5.770 | 5.850 | 5.710 | 5.840 | 5.840 | 13,979,150 |
| 2022-06-16 | 5.800 | 5.880 | 5.760 | 5.810 | 5.810 | 14,713,092 |
| 2022-06-15 | 5.810 | 5.930 | 5.740 | 5.800 | 5.800 | 24,173,930 |
| 2022-06-14 | 5.650 | 5.810 | 5.440 | 5.800 | 5.800 | 20,533,017 |
| 2022-06-13 | 5.560 | 5.810 | 5.510 | 5.670 | 5.670 | 19,189,962 |
| 2022-06-10 | 5.460 | 5.600 | 5.420 | 5.590 | 5.590 | 10,856,241 |
| 2022-06-09 | 5.740 | 5.740 | 5.450 | 5.500 | 5.500 | 17,818,868 |
| 2022-06-08 | 5.780 | 5.800 | 5.560 | 5.740 | 5.740 | 17,532,098 |
| 2022-06-07 | 5.850 | 5.860 | 5.670 | 5.740 | 5.740 | 17,963,156 |
| 2022-06-06 | 5.790 | 5.850 | 5.750 | 5.840 | 5.840 | 18,732,443 |
| 2022-06-02 | 5.750 | 5.810 | 5.660 | 5.770 | 5.770 | 16,444,564 |
| 2022-06-01 | 5.800 | 5.910 | 5.720 | 5.750 | 5.750 | 27,158,837 |
| 2022-05-31 | 5.660 | 5.820 | 5.550 | 5.740 | 5.740 | 43,092,648 |
| 2022-05-30 | 5.460 | 6.000 | 5.460 | 5.820 | 5.820 | 59,670,777 |
| 2022-05-27 | 5.680 | 5.730 | 5.390 | 5.450 | 5.450 | 52,704,785 |
| 2022-05-26 | 5.790 | 6.150 | 5.690 | 5.900 | 5.900 | 66,330,512 |
| 2022-05-25 | 5.480 | 5.600 | 5.460 | 5.590 | 5.590 | 8,109,000 |
| 2022-05-24 | 5.890 | 5.910 | 5.480 | 5.490 | 5.490 | 13,642,850 |
| 2022-05-23 | 5.750 | 5.800 | 5.700 | 5.770 | 5.770 | 6,493,802 |
| 2022-05-20 | 5.620 | 5.790 | 5.560 | 5.760 | 5.760 | 10,440,650 |
| 2022-05-19 | 5.500 | 5.620 | 5.460 | 5.610 | 5.610 | 7,835,649 |
| 2022-05-18 | 5.440 | 5.620 | 5.400 | 5.570 | 5.570 | 10,736,200 |
| 2022-05-17 | 5.390 | 5.490 | 5.310 | 5.450 | 5.450 | 7,990,719 |
| 2022-05-16 | 5.490 | 5.490 | 5.350 | 5.390 | 5.390 | 6,451,525 |
| 2022-05-13 | 5.350 | 5.440 | 5.290 | 5.440 | 5.440 | 6,894,000 |
| 2022-05-12 | 5.300 | 5.370 | 5.210 | 5.340 | 5.340 | 8,289,950 |
| 2022-05-11 | 5.320 | 5.500 | 5.300 | 5.330 | 5.330 | 13,328,100 |
| 2022-05-10 | 5.160 | 5.410 | 5.100 | 5.350 | 5.350 | 12,982,800 |
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.