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
2022-02-07	7.960	8.060	7.860	7.900	7.900	7,528,738
2022-01-28	7.890	8.050	7.740	7.960	7.960	7,282,251
2022-01-27	8.180	8.200	7.830	7.840	7.840	7,532,547
2022-01-26	8.170	8.290	7.970	8.160	8.160	7,060,356
2022-01-25	8.380	8.520	8.100	8.100	8.100	8,670,251
2022-01-24	8.410	8.560	8.380	8.400	8.400	5,569,300
2022-01-21	8.550	8.650	8.460	8.490	8.490	5,941,050
2022-01-20	8.900	8.990	8.550	8.610	8.610	9,307,999
2022-01-19	9.070	9.130	8.850	8.890	8.890	7,086,794
2022-01-18	8.920	9.170	8.920	9.070	9.070	9,778,361
2022-01-17	8.800	9.080	8.690	9.000	9.000	8,405,707
2022-01-14	8.940	9.030	8.820	8.850	8.850	8,644,598
2022-01-13	9.250	9.260	8.920	8.950	8.950	12,324,480
2022-01-12	9.120	9.300	9.120	9.230	9.230	7,299,050
2022-01-11	9.280	9.390	9.080	9.200	9.200	10,821,551
2022-01-10	9.310	9.490	9.200	9.350	9.350	9,089,485
2022-01-07	10.050	10.060	9.320	9.340	9.340	22,025,982
2022-01-06	10.000	10.150	9.950	9.990	9.990	9,227,396
2022-01-05	10.500	10.540	10.030	10.060	10.060	13,504,015
2022-01-04	10.450	10.570	10.270	10.560	10.560	11,006,304
2021-12-31	10.450	10.610	10.380	10.410	10.410	9,179,496
2021-12-30	10.460	10.560	10.360	10.390	10.390	11,025,079
2021-12-29	10.380	10.540	10.310	10.500	10.500	12,366,167
2021-12-28	10.150	10.420	10.060	10.410	10.410	12,605,017
2021-12-27	10.170	10.340	9.940	10.140	10.140	9,881,196
2021-12-24	10.500	10.580	10.150	10.210	10.210	17,619,100
2021-12-23	10.500	10.590	10.400	10.540	10.540	12,312,446
2021-12-22	10.640	10.730	10.420	10.440	10.440	19,067,717
2021-12-21	10.800	11.210	10.470	10.710	10.710	27,832,042
2021-12-20	11.000	11.650	10.610	10.900	10.900	45,731,185
2021-12-17	11.440	11.450	10.720	11.110	11.110	40,017,550
2021-12-16	11.060	11.750	10.990	11.450	11.450	47,939,995
2021-12-15	11.050	11.320	10.880	11.060	11.060	23,041,654
2021-12-14	11.140	11.440	10.910	11.190	11.190	36,869,414
2021-12-13	10.720	11.240	10.510	11.150	11.150	27,432,955
2021-12-10	10.800	11.030	10.560	10.820	10.820	21,064,824
2021-12-09	10.640	11.260	10.510	10.800	10.800	31,555,325
2021-12-08	10.300	10.740	10.220	10.630	10.630	22,349,943
2021-12-07	11.000	11.020	10.120	10.320	10.320	34,369,742
2021-12-06	11.660	11.660	10.650	10.770	10.770	40,309,329
2021-12-03	11.480	12.030	11.340	11.650	11.650	30,976,080
2021-12-02	11.860	11.900	11.210	11.620	11.620	39,651,499
2021-12-01	11.690	11.950	11.510	11.880	11.880	27,794,576
2021-11-30	11.500	12.060	11.410	11.720	11.720	44,821,378
2021-11-29	11.900	12.030	11.240	11.460	11.460	54,147,950
2021-11-26	11.610	12.520	11.610	12.120	12.120	56,187,689
2021-11-25	12.010	12.110	11.510	11.750	11.750	53,537,488
2021-11-24	11.070	12.200	10.850	11.990	11.990	74,835,751
2021-11-23	11.070	11.240	10.720	11.090	11.090	34,832,626
2021-11-22	11.070	11.490	10.870	10.980	10.980	46,534,901
2021-11-19	10.950	11.250	10.600	11.120	11.120	53,078,348
2021-11-18	10.550	11.080	10.420	10.960	10.960	62,031,412
2021-11-17	9.580	10.550	9.510	10.550	10.550	54,952,736
2021-11-16	9.960	9.990	9.570	9.590	9.590	24,840,077
2021-11-15	10.300	10.300	9.810	9.960	9.960	37,747,297
2021-11-12	10.790	10.790	10.260	10.390	10.390	37,045,660
2021-11-11	10.190	11.200	10.090	10.790	10.790	51,862,403
2021-11-10	10.520	10.850	9.880	10.250	10.250	41,917,485
2021-11-09	10.120	10.490	9.920	10.220	10.220	34,060,227
2021-11-08	9.750	10.410	9.260	10.220	10.220	41,506,702

← NewerPage 20 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.