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
2026-04-21	5.700	5.710	5.570	5.610	5.610	17,901,180
2026-04-20	5.680	5.730	5.630	5.710	5.710	18,936,660
2026-04-17	5.520	5.750	5.510	5.670	5.670	33,656,000
2026-04-16	5.460	5.550	5.450	5.540	5.540	18,636,711
2026-04-15	5.550	5.620	5.450	5.460	5.460	27,043,801
2026-04-14	5.600	5.600	5.440	5.520	5.520	16,605,301
2026-04-13	5.500	5.550	5.450	5.550	5.550	12,878,000
2026-04-10	5.490	5.600	5.490	5.520	5.520	16,978,900
2026-04-09	5.530	5.560	5.440	5.450	5.450	16,026,300
2026-04-08	5.480	5.620	5.460	5.610	5.610	22,251,910
2026-04-07	5.300	5.390	5.290	5.370	5.370	12,109,950
2026-04-03	5.570	5.590	5.300	5.310	5.310	20,309,801
2026-04-02	5.610	5.690	5.510	5.530	5.530	21,907,900
2026-04-01	5.650	5.690	5.550	5.630	5.630	16,538,279
2026-03-31	5.670	5.750	5.550	5.550	5.550	21,817,869
2026-03-30	5.520	5.670	5.480	5.650	5.650	20,645,551
2026-03-27	5.450	5.660	5.420	5.610	5.610	22,440,600
2026-03-26	5.710	5.830	5.520	5.550	5.550	31,819,391
2026-03-25	5.670	5.810	5.630	5.750	5.750	39,786,199
2026-03-24	5.590	5.660	5.430	5.660	5.660	40,898,398
2026-03-23	5.860	5.900	5.360	5.440	5.440	70,745,102
2026-03-20	6.270	6.290	5.950	5.960	5.960	32,367,020
2026-03-19	6.460	6.480	6.170	6.200	6.200	27,898,250
2026-03-18	6.460	6.580	6.400	6.570	6.570	21,689,221
2026-03-17	6.630	6.700	6.430	6.440	6.440	25,415,471
2026-03-16	6.620	6.740	6.540	6.630	6.630	28,438,070
2026-03-13	6.800	6.810	6.580	6.610	6.610	29,981,760
2026-03-12	6.860	6.970	6.720	6.750	6.750	49,974,648
2026-03-11	7.040	7.210	6.910	6.930	6.930	67,199,000
2026-03-10	6.890	6.990	6.810	6.950	6.950	41,589,113
2026-03-09	6.720	6.870	6.660	6.850	6.850	52,047,328
2026-03-06	6.750	6.850	6.600	6.800	6.800	75,769,055
2026-03-05	6.280	6.770	6.250	6.770	6.770	52,762,121
2026-03-04	5.820	6.350	5.800	6.150	6.150	51,884,566
2026-03-03	6.520	6.550	5.940	5.950	5.950	56,559,441
2026-03-02	6.640	6.710	6.470	6.510	6.510	42,525,422
2026-02-27	6.780	6.820	6.680	6.720	6.720	47,151,672
2026-02-26	6.910	6.970	6.780	6.830	6.830	57,147,848
2026-02-25	6.790	7.150	6.710	6.980	6.980	84,684,812
2026-02-24	6.950	7.020	6.740	6.780	6.780	80,197,117
2026-02-13	6.710	6.980	6.560	6.720	6.720	149,813,406
2026-02-12	6.100	6.710	6.090	6.710	6.710	120,533,102
2026-02-11	6.100	6.230	6.040	6.100	6.100	24,718,980
2026-02-10	6.100	6.140	6.050	6.100	6.100	15,509,830
2026-02-09	5.990	6.100	5.990	6.100	6.100	17,710,029
2026-02-06	5.900	5.990	5.820	5.950	5.950	14,786,380
2026-02-05	5.910	5.950	5.870	5.870	5.870	11,126,000
2026-02-04	5.880	5.950	5.830	5.950	5.950	12,052,070
2026-02-03	5.830	5.890	5.790	5.890	5.890	11,676,700
2026-02-02	5.890	5.940	5.770	5.790	5.790	17,648,330
2026-01-30	5.890	5.970	5.810	5.900	5.900	18,848,551
2026-01-29	5.980	6.050	5.870	5.940	5.940	19,321,711
2026-01-28	6.150	6.190	5.980	5.990	5.990	33,401,648
2026-01-27	6.200	6.240	5.980	6.190	6.190	27,880,279
2026-01-26	6.470	6.490	6.160	6.230	6.230	36,819,000
2026-01-23	6.370	6.470	6.350	6.460	6.460	32,428,080
2026-01-22	6.280	6.420	6.260	6.360	6.360	28,507,500
2026-01-21	6.170	6.290	6.140	6.280	6.280	16,382,320
2026-01-20	6.350	6.390	6.170	6.220	6.220	26,864,949
2026-01-19	6.230	6.340	6.200	6.340	6.340	25,847,199

← NewerPage 3 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.