ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 9.370 | 9.680 | 9.160 | 9.590 | 9.590 | 40,663,977 |
| 2021-11-04 | 9.120 | 9.250 | 8.990 | 9.200 | 9.200 | 16,920,900 |
| 2021-11-03 | 8.800 | 9.250 | 8.760 | 8.970 | 8.970 | 19,757,100 |
| 2021-11-02 | 8.700 | 8.880 | 8.420 | 8.750 | 8.750 | 15,503,150 |
| 2021-11-01 | 8.590 | 8.950 | 8.480 | 8.750 | 8.750 | 16,526,550 |
| 2021-10-29 | 8.700 | 8.880 | 8.420 | 8.620 | 8.620 | 14,459,452 |
| 2021-10-28 | 8.840 | 9.090 | 8.650 | 8.740 | 8.740 | 15,795,498 |
| 2021-10-27 | 8.930 | 8.990 | 8.840 | 8.840 | 8.840 | 19,795,800 |
| 2021-10-26 | 9.290 | 9.350 | 9.210 | 9.240 | 9.240 | 21,626,115 |
| 2021-10-25 | 9.190 | 9.250 | 9.030 | 9.070 | 9.070 | 13,625,902 |
| 2021-10-22 | 9.310 | 9.520 | 9.050 | 9.210 | 9.210 | 23,469,927 |
| 2021-10-21 | 9.240 | 9.590 | 9.160 | 9.280 | 9.280 | 21,032,951 |
| 2021-10-20 | 9.230 | 9.440 | 9.120 | 9.270 | 9.270 | 11,270,822 |
| 2021-10-19 | 9.390 | 9.470 | 9.070 | 9.300 | 9.300 | 18,091,453 |
| 2021-10-18 | 8.660 | 9.400 | 8.560 | 9.260 | 9.260 | 27,361,950 |
| 2021-10-15 | 8.910 | 9.070 | 8.670 | 8.710 | 8.710 | 16,353,738 |
| 2021-10-14 | 8.480 | 9.200 | 8.430 | 9.030 | 9.030 | 26,208,150 |
← NewerPage 21 of 21 · 1,217 trading days
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.