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
2026-01-16	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

← NewerPage 4 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.