ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.860 | 6.010 | 5.830 | 5.930 | 5.930 | 17,554,597 |
| 2025-10-21 | 5.820 | 5.890 | 5.780 | 5.890 | 5.890 | 13,171,426 |
| 2025-10-20 | 5.800 | 5.840 | 5.760 | 5.820 | 5.820 | 13,162,173 |
| 2025-10-17 | 5.910 | 5.920 | 5.710 | 5.720 | 5.720 | 18,965,708 |
| 2025-10-16 | 6.040 | 6.040 | 5.870 | 5.880 | 5.880 | 22,860,800 |
| 2025-10-15 | 5.930 | 6.050 | 5.870 | 6.050 | 6.050 | 20,293,596 |
| 2025-10-14 | 6.060 | 6.110 | 5.910 | 5.930 | 5.930 | 22,480,613 |
| 2025-10-13 | 5.900 | 6.050 | 5.680 | 6.030 | 6.030 | 27,260,245 |
| 2025-10-10 | 6.130 | 6.230 | 6.080 | 6.120 | 6.120 | 25,603,578 |
| 2025-10-09 | 6.100 | 6.160 | 6.070 | 6.130 | 6.130 | 24,257,900 |
| 2025-09-30 | 6.170 | 6.190 | 6.110 | 6.120 | 6.120 | 23,768,749 |
| 2025-09-29 | 6.120 | 6.170 | 5.960 | 6.140 | 6.140 | 32,993,217 |
| 2025-09-26 | 6.380 | 6.380 | 6.110 | 6.120 | 6.120 | 49,091,000 |
| 2025-09-25 | 6.520 | 6.580 | 6.410 | 6.420 | 6.420 | 45,709,645 |
| 2025-09-24 | 6.500 | 6.640 | 6.310 | 6.610 | 6.610 | 49,942,444 |
| 2025-09-23 | 6.950 | 6.980 | 6.380 | 6.520 | 6.520 | 79,114,666 |
| 2025-09-22 | 6.940 | 7.080 | 6.790 | 7.000 | 7.000 | 46,023,600 |
| 2025-09-19 | 7.200 | 7.230 | 6.900 | 6.940 | 6.940 | 54,874,739 |
| 2025-09-18 | 7.520 | 7.550 | 7.100 | 7.200 | 7.200 | 86,188,989 |
| 2025-09-17 | 7.390 | 7.630 | 7.290 | 7.500 | 7.500 | 82,004,594 |
| 2025-09-16 | 7.320 | 7.550 | 7.210 | 7.410 | 7.410 | 86,770,776 |
| 2025-09-15 | 7.030 | 7.290 | 6.970 | 7.200 | 7.200 | 70,998,340 |
| 2025-09-12 | 7.090 | 7.160 | 6.950 | 7.030 | 7.030 | 42,992,639 |
| 2025-09-11 | 7.020 | 7.090 | 6.890 | 7.090 | 7.090 | 50,701,270 |
| 2025-09-10 | 7.130 | 7.220 | 7.060 | 7.080 | 7.080 | 54,439,431 |
| 2025-09-09 | 7.110 | 7.230 | 7.030 | 7.130 | 7.130 | 63,590,059 |
| 2025-09-08 | 7.100 | 7.260 | 7.010 | 7.180 | 7.180 | 90,366,001 |
| 2025-09-05 | 6.700 | 7.180 | 6.620 | 7.030 | 7.030 | 92,197,955 |
| 2025-09-04 | 6.820 | 7.040 | 6.560 | 6.680 | 6.680 | 65,127,584 |
| 2025-09-03 | 7.050 | 7.300 | 6.810 | 6.830 | 6.830 | 93,891,161 |
| 2025-09-02 | 6.870 | 7.220 | 6.690 | 7.040 | 7.040 | 128,241,815 |
| 2025-09-01 | 6.670 | 6.770 | 6.600 | 6.670 | 6.670 | 26,528,335 |
| 2025-08-29 | 6.730 | 6.780 | 6.560 | 6.660 | 6.660 | 36,301,522 |
| 2025-08-28 | 6.710 | 6.850 | 6.500 | 6.780 | 6.780 | 50,000,200 |
| 2025-08-27 | 7.060 | 7.170 | 6.780 | 6.780 | 6.780 | 58,527,930 |
| 2025-08-26 | 7.070 | 7.150 | 6.950 | 7.050 | 7.050 | 39,450,365 |
| 2025-08-25 | 7.010 | 7.250 | 6.980 | 7.050 | 7.050 | 58,467,620 |
| 2025-08-22 | 6.950 | 6.980 | 6.850 | 6.960 | 6.960 | 34,680,143 |
| 2025-08-21 | 7.060 | 7.070 | 6.900 | 6.940 | 6.940 | 38,603,525 |
| 2025-08-20 | 7.060 | 7.100 | 6.980 | 7.080 | 7.080 | 43,833,841 |
| 2025-08-19 | 6.930 | 7.150 | 6.820 | 7.110 | 7.110 | 76,742,184 |
| 2025-08-18 | 6.930 | 6.990 | 6.820 | 6.950 | 6.950 | 50,786,213 |
| 2025-08-15 | 6.630 | 6.820 | 6.600 | 6.810 | 6.810 | 39,771,358 |
| 2025-08-14 | 6.940 | 6.960 | 6.630 | 6.640 | 6.640 | 54,223,108 |
| 2025-08-13 | 6.910 | 6.960 | 6.860 | 6.930 | 6.930 | 37,935,800 |
| 2025-08-12 | 6.910 | 7.040 | 6.780 | 6.950 | 6.950 | 70,108,784 |
| 2025-08-11 | 6.910 | 6.930 | 6.840 | 6.880 | 6.880 | 43,199,204 |
| 2025-08-08 | 6.870 | 7.050 | 6.840 | 6.900 | 6.900 | 54,512,472 |
| 2025-08-07 | 6.900 | 6.990 | 6.830 | 6.880 | 6.880 | 60,347,341 |
| 2025-08-06 | 6.820 | 6.990 | 6.740 | 6.920 | 6.920 | 85,286,239 |
| 2025-08-05 | 6.560 | 6.760 | 6.560 | 6.740 | 6.740 | 61,241,631 |
| 2025-08-04 | 6.370 | 6.560 | 6.340 | 6.560 | 6.560 | 28,248,068 |
| 2025-08-01 | 6.410 | 6.460 | 6.370 | 6.450 | 6.450 | 21,979,263 |
| 2025-07-31 | 6.540 | 6.580 | 6.400 | 6.430 | 6.430 | 30,881,041 |
| 2025-07-30 | 6.670 | 6.670 | 6.480 | 6.540 | 6.540 | 36,524,384 |
| 2025-07-29 | 6.720 | 6.790 | 6.600 | 6.680 | 6.680 | 47,075,900 |
| 2025-07-28 | 6.680 | 7.000 | 6.640 | 6.800 | 6.800 | 85,474,150 |
| 2025-07-25 | 6.590 | 6.610 | 6.470 | 6.610 | 6.610 | 30,931,116 |
| 2025-07-24 | 6.500 | 6.600 | 6.490 | 6.590 | 6.590 | 27,736,899 |
| 2025-07-23 | 6.620 | 6.650 | 6.470 | 6.510 | 6.510 | 38,372,100 |
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.