ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.190 | 6.250 | 6.120 | 6.240 | 6.240 | 23,543,581 |
| 2026-01-15 | 6.200 | 6.270 | 6.110 | 6.160 | 6.160 | 21,979,578 |
| 2026-01-14 | 6.270 | 6.350 | 6.150 | 6.250 | 6.250 | 35,300,946 |
| 2026-01-13 | 6.470 | 6.500 | 6.250 | 6.280 | 6.280 | 37,740,702 |
| 2026-01-12 | 6.400 | 6.530 | 6.360 | 6.500 | 6.500 | 45,848,465 |
| 2026-01-09 | 6.400 | 6.420 | 6.300 | 6.360 | 6.360 | 32,620,627 |
| 2026-01-08 | 6.160 | 6.470 | 6.160 | 6.400 | 6.400 | 43,352,701 |
| 2026-01-07 | 6.270 | 6.300 | 6.160 | 6.180 | 6.180 | 24,425,000 |
| 2026-01-06 | 6.220 | 6.280 | 6.200 | 6.260 | 6.260 | 27,218,809 |
| 2026-01-05 | 6.250 | 6.290 | 6.190 | 6.230 | 6.230 | 30,775,825 |
| 2025-12-31 | 6.350 | 6.410 | 6.270 | 6.300 | 6.300 | 32,524,465 |
| 2025-12-30 | 6.250 | 6.400 | 6.200 | 6.320 | 6.320 | 44,298,063 |
| 2025-12-29 | 6.160 | 6.280 | 6.140 | 6.280 | 6.280 | 31,999,800 |
| 2025-12-26 | 6.250 | 6.270 | 6.110 | 6.170 | 6.170 | 33,094,469 |
| 2025-12-25 | 6.020 | 6.300 | 6.020 | 6.250 | 6.250 | 47,746,894 |
| 2025-12-24 | 5.900 | 6.040 | 5.890 | 6.020 | 6.020 | 17,967,253 |
| 2025-12-23 | 6.010 | 6.030 | 5.870 | 5.890 | 5.890 | 20,470,752 |
| 2025-12-22 | 6.030 | 6.100 | 6.010 | 6.040 | 6.040 | 20,272,815 |
| 2025-12-19 | 5.930 | 6.100 | 5.930 | 6.020 | 6.020 | 22,739,925 |
| 2025-12-18 | 5.850 | 5.970 | 5.810 | 5.930 | 5.930 | 21,927,225 |
| 2025-12-17 | 6.010 | 6.050 | 5.740 | 5.890 | 5.890 | 37,987,164 |
| 2025-12-16 | 6.190 | 6.220 | 6.000 | 6.000 | 6.000 | 31,948,300 |
| 2025-12-15 | 6.200 | 6.310 | 6.100 | 6.240 | 6.240 | 28,505,700 |
| 2025-12-12 | 6.100 | 6.320 | 6.020 | 6.240 | 6.240 | 36,789,753 |
| 2025-12-11 | 6.330 | 6.460 | 6.130 | 6.140 | 6.140 | 41,448,967 |
| 2025-12-10 | 6.420 | 6.510 | 6.270 | 6.330 | 6.330 | 46,158,758 |
| 2025-12-09 | 6.510 | 6.590 | 6.410 | 6.410 | 6.410 | 61,664,461 |
| 2025-12-08 | 6.620 | 6.710 | 6.510 | 6.590 | 6.590 | 105,553,124 |
| 2025-12-05 | 6.990 | 6.990 | 6.490 | 6.620 | 6.620 | 157,542,820 |
| 2025-12-04 | 6.010 | 6.400 | 6.010 | 6.400 | 6.400 | 53,519,392 |
| 2025-12-03 | 5.900 | 5.920 | 5.780 | 5.820 | 5.820 | 12,485,603 |
| 2025-12-02 | 5.970 | 5.980 | 5.870 | 5.890 | 5.890 | 13,105,359 |
| 2025-12-01 | 5.930 | 6.020 | 5.920 | 5.980 | 5.980 | 16,009,312 |
| 2025-11-28 | 5.850 | 5.920 | 5.810 | 5.910 | 5.910 | 10,861,850 |
| 2025-11-27 | 5.900 | 5.920 | 5.840 | 5.850 | 5.850 | 11,280,800 |
| 2025-11-26 | 5.940 | 6.000 | 5.900 | 5.900 | 5.900 | 12,484,200 |
| 2025-11-25 | 5.970 | 6.010 | 5.900 | 5.960 | 5.960 | 14,328,201 |
| 2025-11-24 | 5.840 | 5.960 | 5.750 | 5.950 | 5.950 | 17,831,900 |
| 2025-11-21 | 6.000 | 6.050 | 5.830 | 5.840 | 5.840 | 24,455,273 |
| 2025-11-20 | 6.190 | 6.220 | 6.050 | 6.060 | 6.060 | 23,910,192 |
| 2025-11-19 | 6.140 | 6.360 | 5.990 | 6.230 | 6.230 | 41,114,840 |
| 2025-11-18 | 6.300 | 6.330 | 6.110 | 6.150 | 6.150 | 26,953,700 |
| 2025-11-17 | 6.260 | 6.390 | 6.210 | 6.300 | 6.300 | 43,572,795 |
| 2025-11-14 | 6.050 | 6.120 | 6.030 | 6.070 | 6.070 | 13,850,490 |
| 2025-11-13 | 6.040 | 6.080 | 6.000 | 6.080 | 6.080 | 13,984,256 |
| 2025-11-12 | 6.160 | 6.160 | 5.990 | 6.030 | 6.030 | 24,579,662 |
| 2025-11-11 | 6.040 | 6.190 | 6.040 | 6.160 | 6.160 | 26,856,051 |
| 2025-11-10 | 6.030 | 6.060 | 6.010 | 6.050 | 6.050 | 12,718,204 |
| 2025-11-07 | 6.090 | 6.090 | 6.010 | 6.030 | 6.030 | 14,832,750 |
| 2025-11-06 | 6.080 | 6.110 | 6.020 | 6.080 | 6.080 | 16,322,700 |
| 2025-11-05 | 6.000 | 6.090 | 5.990 | 6.080 | 6.080 | 17,392,200 |
| 2025-11-04 | 6.050 | 6.080 | 6.000 | 6.050 | 6.050 | 12,950,500 |
| 2025-11-03 | 6.040 | 6.080 | 5.980 | 6.080 | 6.080 | 16,971,029 |
| 2025-10-31 | 5.900 | 6.050 | 5.890 | 6.030 | 6.030 | 24,728,379 |
| 2025-10-30 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 13,818,701 |
| 2025-10-29 | 5.990 | 6.010 | 5.890 | 6.000 | 6.000 | 17,070,688 |
| 2025-10-28 | 6.020 | 6.020 | 5.960 | 5.970 | 5.970 | 14,501,300 |
| 2025-10-27 | 6.060 | 6.080 | 5.960 | 6.020 | 6.020 | 17,866,756 |
| 2025-10-24 | 5.970 | 6.020 | 5.940 | 6.000 | 6.000 | 16,561,891 |
| 2025-10-23 | 5.940 | 5.960 | 5.840 | 5.950 | 5.950 | 13,606,699 |
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.