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
2022-05-09	5.060	5.200	5.060	5.170	5.170	7,550,202
2022-05-06	4.990	5.150	4.900	5.080	5.080	10,620,350
2022-05-05	5.130	5.180	4.970	5.090	5.090	8,515,750
2022-04-29	4.820	5.120	4.810	5.090	5.090	15,539,218
2022-04-28	4.900	4.960	4.750	4.820	4.820	10,340,300
2022-04-27	4.580	4.880	4.520	4.870	4.870	13,083,584
2022-04-26	4.850	4.970	4.650	4.680	4.680	14,277,546
2022-04-25	5.380	5.430	4.910	4.920	4.920	16,202,128
2022-04-22	5.440	5.560	5.330	5.460	5.460	11,266,275
2022-04-21	5.790	5.810	5.430	5.460	5.460	15,788,752
2022-04-20	5.950	5.990	5.760	5.830	5.830	10,189,689
2022-04-19	5.990	6.090	5.890	5.940	5.940	9,799,374
2022-04-18	5.850	5.970	5.700	5.940	5.940	11,771,477
2022-04-15	6.020	6.070	5.850	5.920	5.920	14,661,917
2022-04-14	6.180	6.220	6.000	6.100	6.100	23,079,935
2022-04-13	6.000	6.440	5.910	6.110	6.110	30,369,427
2022-04-12	5.890	6.060	5.800	6.060	6.060	9,522,237
2022-04-11	6.120	6.150	5.840	5.900	5.900	10,988,691
2022-04-08	6.120	6.180	6.000	6.120	6.120	9,105,733
2022-04-07	6.340	6.340	6.110	6.120	6.120	10,653,550
2022-04-06	6.270	6.370	6.250	6.360	6.360	8,664,680
2022-04-01	6.340	6.350	6.220	6.310	6.310	10,330,135
2022-03-31	6.380	6.450	6.350	6.380	6.380	8,437,900
2022-03-30	6.400	6.480	6.320	6.470	6.470	12,704,357
2022-03-29	6.530	6.610	6.330	6.380	6.380	12,292,437
2022-03-28	6.630	6.680	6.380	6.520	6.520	12,306,137
2022-03-25	6.640	6.700	6.530	6.580	6.580	11,357,865
2022-03-24	6.670	6.670	6.560	6.580	6.580	13,267,288
2022-03-23	6.680	6.740	6.600	6.670	6.670	12,119,824
2022-03-22	6.670	6.790	6.610	6.690	6.690	14,977,286
2022-03-21	6.630	6.750	6.560	6.690	6.690	19,596,950
2022-03-18	6.400	6.670	6.380	6.620	6.620	23,686,492
2022-03-17	6.290	6.520	6.260	6.430	6.430	28,368,117
2022-03-16	6.160	6.300	5.820	6.240	6.240	37,089,990
2022-03-15	6.400	6.480	6.030	6.050	6.050	20,896,866
2022-03-14	6.560	6.630	6.330	6.350	6.350	16,324,235
2022-03-11	6.450	6.570	6.330	6.520	6.520	14,660,882
2022-03-10	6.660	6.700	6.500	6.530	6.530	18,518,300
2022-03-09	6.730	6.760	6.200	6.540	6.540	24,623,841
2022-03-08	7.090	7.170	6.640	6.660	6.660	36,331,929
2022-03-07	8.000	8.000	7.330	7.330	7.330	40,617,706
2022-03-04	8.450	8.450	8.120	8.140	8.140	24,515,823
2022-03-03	7.900	8.670	7.870	8.470	8.470	43,065,722
2022-03-02	7.830	7.900	7.780	7.880	7.880	7,257,200
2022-03-01	7.980	8.020	7.810	7.890	7.890	12,044,007
2022-02-28	8.300	8.300	7.760	8.050	8.050	21,030,453
2022-02-25	7.990	8.340	7.990	8.300	8.300	20,445,319
2022-02-24	8.110	8.310	7.850	7.970	7.970	18,139,700
2022-02-23	7.800	8.180	7.800	8.090	8.090	15,851,511
2022-02-22	7.910	7.940	7.720	7.770	7.770	9,310,200
2022-02-21	7.840	7.970	7.820	7.940	7.940	9,968,286
2022-02-18	8.020	8.050	7.840	7.890	7.890	12,819,625
2022-02-17	8.060	8.180	7.950	8.050	8.050	10,894,400
2022-02-16	7.720	8.150	7.710	8.050	8.050	14,661,556
2022-02-15	7.820	7.820	7.600	7.670	7.670	6,457,400
2022-02-14	7.590	7.840	7.540	7.810	7.810	6,742,200
2022-02-11	7.980	7.980	7.620	7.630	7.630	9,882,719
2022-02-10	8.220	8.240	7.950	8.030	8.030	8,185,681
2022-02-09	8.000	8.270	7.950	8.190	8.190	8,300,006
2022-02-08	7.880	8.040	7.830	8.030	8.030	6,581,369

← NewerPage 19 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.