ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| 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 |
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.