ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.740 | 6.770 | 6.620 | 6.670 | 6.670 | 46,343,068 |
| 2025-07-21 | 6.640 | 6.750 | 6.620 | 6.750 | 6.750 | 55,061,858 |
| 2025-07-18 | 6.670 | 6.720 | 6.560 | 6.620 | 6.620 | 51,310,308 |
| 2025-07-17 | 6.660 | 6.810 | 6.580 | 6.690 | 6.690 | 65,948,253 |
| 2025-07-16 | 6.570 | 6.750 | 6.550 | 6.660 | 6.660 | 74,218,453 |
| 2025-07-15 | 6.520 | 6.850 | 6.520 | 6.630 | 6.630 | 134,739,368 |
| 2025-07-14 | 7.010 | 7.350 | 6.970 | 7.240 | 7.240 | 157,558,318 |
| 2025-07-11 | 6.990 | 7.170 | 6.810 | 6.960 | 6.960 | 134,058,269 |
| 2025-07-10 | 7.400 | 7.600 | 7.000 | 7.120 | 7.120 | 212,059,169 |
| 2025-07-09 | 6.810 | 7.410 | 6.810 | 7.410 | 7.410 | 165,452,404 |
| 2025-07-08 | 6.150 | 6.740 | 6.140 | 6.740 | 6.740 | 108,315,300 |
| 2025-07-07 | 6.130 | 6.150 | 6.030 | 6.130 | 6.130 | 17,654,549 |
| 2025-07-04 | 6.000 | 6.200 | 5.960 | 6.120 | 6.120 | 35,048,600 |
| 2025-07-03 | 6.330 | 6.360 | 6.250 | 6.310 | 6.310 | 18,256,053 |
| 2025-07-02 | 6.390 | 6.420 | 6.250 | 6.330 | 6.330 | 29,224,850 |
| 2025-07-01 | 6.370 | 6.560 | 6.310 | 6.440 | 6.440 | 46,749,050 |
| 2025-06-30 | 6.180 | 6.440 | 6.180 | 6.390 | 6.390 | 47,944,000 |
| 2025-06-27 | 6.140 | 6.290 | 6.130 | 6.180 | 6.180 | 25,077,103 |
| 2025-06-26 | 6.200 | 6.290 | 6.150 | 6.160 | 6.160 | 29,896,194 |
| 2025-06-25 | 6.190 | 6.250 | 6.120 | 6.220 | 6.220 | 30,168,336 |
| 2025-06-24 | 5.960 | 6.220 | 5.960 | 6.180 | 6.180 | 33,305,154 |
| 2025-06-23 | 5.780 | 5.970 | 5.760 | 5.960 | 5.960 | 18,756,900 |
| 2025-06-20 | 5.880 | 5.980 | 5.730 | 5.850 | 5.850 | 31,189,050 |
| 2025-06-19 | 6.110 | 6.120 | 5.950 | 5.980 | 5.980 | 26,970,860 |
| 2025-06-18 | 6.110 | 6.150 | 6.050 | 6.110 | 6.110 | 22,749,900 |
| 2025-06-17 | 6.120 | 6.240 | 6.110 | 6.150 | 6.150 | 19,065,269 |
| 2025-06-16 | 6.060 | 6.160 | 6.030 | 6.120 | 6.120 | 16,083,400 |
| 2025-06-13 | 6.260 | 6.260 | 6.090 | 6.100 | 6.100 | 24,172,700 |
| 2025-06-12 | 6.270 | 6.330 | 6.230 | 6.250 | 6.250 | 16,740,900 |
| 2025-06-11 | 6.230 | 6.350 | 6.230 | 6.310 | 6.310 | 21,302,789 |
| 2025-06-10 | 6.390 | 6.410 | 6.150 | 6.260 | 6.260 | 35,122,289 |
| 2025-06-09 | 6.350 | 6.520 | 6.300 | 6.390 | 6.390 | 32,207,600 |
| 2025-06-06 | 6.420 | 6.450 | 6.300 | 6.320 | 6.320 | 25,383,754 |
| 2025-06-05 | 6.350 | 6.450 | 6.250 | 6.430 | 6.430 | 32,895,454 |
| 2025-06-04 | 6.390 | 6.460 | 6.350 | 6.370 | 6.370 | 26,035,050 |
| 2025-06-03 | 6.290 | 6.430 | 6.260 | 6.360 | 6.360 | 31,416,830 |
| 2025-05-30 | 6.880 | 6.880 | 6.400 | 6.410 | 6.410 | 69,287,431 |
| 2025-05-29 | 6.800 | 6.950 | 6.760 | 6.880 | 6.880 | 43,077,281 |
| 2025-05-28 | 6.810 | 6.980 | 6.750 | 6.840 | 6.840 | 48,249,800 |
| 2025-05-27 | 6.800 | 6.930 | 6.660 | 6.850 | 6.850 | 40,795,350 |
| 2025-05-26 | 6.720 | 6.890 | 6.650 | 6.860 | 6.860 | 44,056,661 |
| 2025-05-23 | 6.930 | 6.940 | 6.720 | 6.740 | 6.740 | 53,784,699 |
| 2025-05-22 | 6.970 | 7.170 | 6.910 | 6.950 | 6.950 | 56,834,600 |
| 2025-05-21 | 7.130 | 7.220 | 6.990 | 7.010 | 7.010 | 74,892,405 |
| 2025-05-20 | 7.300 | 7.700 | 7.160 | 7.230 | 7.230 | 117,464,591 |
| 2025-05-19 | 7.400 | 7.610 | 7.220 | 7.470 | 7.470 | 178,202,139 |
| 2025-05-16 | 6.540 | 7.260 | 6.510 | 7.260 | 7.260 | 178,731,857 |
| 2025-05-15 | 6.670 | 6.740 | 6.550 | 6.600 | 6.600 | 43,380,150 |
| 2025-05-14 | 6.770 | 6.930 | 6.690 | 6.730 | 6.730 | 60,879,880 |
| 2025-05-13 | 6.820 | 6.930 | 6.710 | 6.880 | 6.880 | 82,077,905 |
| 2025-05-12 | 6.500 | 6.800 | 6.460 | 6.750 | 6.750 | 77,808,025 |
| 2025-05-09 | 6.570 | 6.810 | 6.450 | 6.480 | 6.480 | 101,384,050 |
| 2025-05-08 | 6.160 | 6.810 | 6.150 | 6.670 | 6.670 | 136,476,019 |
| 2025-05-07 | 6.250 | 6.290 | 6.090 | 6.190 | 6.190 | 47,397,700 |
| 2025-05-06 | 5.930 | 6.170 | 5.930 | 6.150 | 6.150 | 48,215,250 |
| 2025-04-30 | 5.710 | 5.980 | 5.660 | 5.880 | 5.880 | 46,611,550 |
| 2025-04-29 | 5.460 | 5.680 | 5.400 | 5.640 | 5.640 | 30,820,595 |
| 2025-04-28 | 5.700 | 5.720 | 5.500 | 5.510 | 5.510 | 27,573,950 |
| 2025-04-25 | 5.760 | 5.800 | 5.620 | 5.670 | 5.670 | 35,752,250 |
| 2025-04-24 | 5.930 | 6.090 | 5.750 | 5.750 | 5.750 | 46,093,000 |
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.