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
2026-07-20	5.530	5.570	5.050	5.130	5.130	50,899,691
2026-07-17	5.930	5.990	5.420	5.480	5.480	52,970,148
2026-07-16	5.990	6.160	5.900	5.930	5.930	42,626,809
2026-07-15	6.120	6.300	5.990	6.050	6.050	52,654,039
2026-07-14	5.970	6.090	5.780	6.040	6.040	52,834,770
2026-07-13	6.650	6.710	6.050	6.050	6.050	65,416,305
2026-07-10	6.600	6.980	6.540	6.720	6.720	88,226,062
2026-07-09	6.410	6.850	6.320	6.670	6.670	113,450,953
2026-07-08	7.510	7.580	7.020	7.020	7.020	59,114,980
2026-07-07	7.600	8.050	7.540	7.800	7.800	135,465,500
2026-07-06	7.990	8.220	7.600	7.680	7.680	177,043,797
2026-07-03	7.190	7.720	7.100	7.720	7.720	67,087,727
2026-07-02	6.960	7.330	6.960	7.020	7.020	74,180,227
2026-07-01	6.860	7.300	6.830	7.050	7.050	56,752,594
2026-06-30	6.670	6.960	6.580	6.910	6.910	55,716,871
2026-06-29	6.860	7.150	6.570	6.720	6.720	70,051,266
2026-06-26	7.310	7.370	6.860	6.870	6.870	75,305,203
2026-06-25	7.480	7.590	7.090	7.370	7.370	124,210,328
2026-06-24	6.850	7.560	6.600	7.560	7.560	81,400,445
2026-06-23	6.670	7.220	6.620	6.870	6.870	52,907,551
2026-06-22	6.920	6.920	6.490	6.740	6.740	53,036,207
2026-06-18	6.860	7.050	6.800	6.980	6.980	49,804,801
2026-06-17	6.870	7.070	6.820	6.890	6.890	53,115,512
2026-06-16	6.660	6.930	6.610	6.930	6.930	65,026,578
2026-06-15	6.670	6.880	6.480	6.680	6.680	61,834,434
2026-06-12	6.590	6.720	6.380	6.410	6.410	47,902,762
2026-06-11	6.510	6.600	6.340	6.450	6.450	52,805,848
2026-06-10	6.650	6.880	6.480	6.580	6.580	74,311,484
2026-06-09	6.500	7.040	6.420	6.740	6.740	95,757,570
2026-06-08	6.170	6.490	6.150	6.400	6.400	75,522,312
2026-06-05	6.210	6.510	5.950	6.350	6.350	83,591,312
2026-06-04	5.620	6.260	5.610	6.260	6.260	52,996,039
2026-06-03	5.740	5.860	5.610	5.690	5.690	22,253,811
2026-06-02	5.890	5.980	5.700	5.760	5.760	21,731,270
2026-06-01	5.840	5.970	5.780	5.880	5.880	22,494,080
2026-05-29	6.120	6.200	5.810	5.870	5.870	25,058,980
2026-05-28	5.950	6.180	5.880	6.140	6.140	29,532,449
2026-05-27	6.210	6.210	5.900	5.950	5.950	37,725,922
2026-05-26	6.370	6.450	6.160	6.250	6.250	33,695,301
2026-05-25	6.550	6.610	6.300	6.400	6.400	29,603,750
2026-05-22	6.470	6.600	6.300	6.530	6.530	33,594,000
2026-05-21	6.540	6.710	6.400	6.440	6.440	40,806,449
2026-05-20	6.690	6.740	6.510	6.530	6.530	45,606,801
2026-05-19	6.660	6.800	6.650	6.740	6.740	39,683,594
2026-05-18	6.880	6.880	6.610	6.690	6.690	69,824,680
2026-05-15	6.710	7.120	6.680	6.930	6.930	100,079,695
2026-05-14	6.690	7.150	6.600	6.730	6.730	95,528,914
2026-05-13	6.530	6.770	6.460	6.700	6.700	56,432,871
2026-05-12	6.660	6.730	6.530	6.560	6.560	55,963,160
2026-05-11	6.750	6.750	6.480	6.630	6.630	103,028,602
2026-05-08	6.170	6.750	6.100	6.750	6.750	81,203,828
2026-05-07	5.990	6.340	5.990	6.140	6.140	60,315,102
2026-05-06	5.930	6.000	5.900	5.990	5.990	52,515,047
2026-04-30	5.950	5.980	5.710	5.930	5.930	83,394,094
2026-04-29	5.430	5.750	5.430	5.750	5.750	32,667,160
2026-04-28	5.300	5.350	5.200	5.230	5.230	16,241,770
2026-04-27	5.320	5.390	5.180	5.390	5.390	20,449,619
2026-04-24	5.380	5.380	5.200	5.320	5.320	22,638,061
2026-04-23	5.530	5.540	5.360	5.380	5.380	20,914,740
2026-04-22	5.580	5.580	5.490	5.540	5.540	16,534,641

← NewerPage 2 of 21 · 1,212 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.