ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.670 | 6.100 | 5.670 | 5.930 | 5.930 | 68,079,940 |
| 2025-04-22 | 5.710 | 5.750 | 5.610 | 5.630 | 5.630 | 26,464,740 |
| 2025-04-21 | 5.550 | 5.740 | 5.510 | 5.740 | 5.740 | 34,259,664 |
| 2025-04-18 | 5.580 | 5.670 | 5.530 | 5.590 | 5.590 | 26,201,750 |
| 2025-04-17 | 5.680 | 5.780 | 5.600 | 5.610 | 5.610 | 31,704,700 |
| 2025-04-16 | 6.000 | 6.000 | 5.630 | 5.690 | 5.690 | 48,372,709 |
| 2025-04-15 | 5.840 | 6.060 | 5.750 | 5.980 | 5.980 | 54,508,330 |
| 2025-04-14 | 5.800 | 6.000 | 5.800 | 5.850 | 5.850 | 49,614,364 |
| 2025-04-11 | 5.480 | 5.830 | 5.450 | 5.740 | 5.740 | 59,134,200 |
| 2025-04-10 | 5.610 | 5.790 | 5.540 | 5.600 | 5.600 | 64,844,600 |
| 2025-04-09 | 5.120 | 5.720 | 4.730 | 5.500 | 5.500 | 79,327,114 |
| 2025-04-08 | 5.190 | 5.590 | 5.150 | 5.260 | 5.260 | 72,795,643 |
| 2025-04-07 | 5.720 | 5.930 | 5.720 | 5.720 | 5.720 | 19,823,800 |
| 2025-04-03 | 6.560 | 6.690 | 6.320 | 6.360 | 6.360 | 58,802,548 |
| 2025-04-02 | 6.680 | 6.940 | 6.570 | 6.660 | 6.660 | 65,765,184 |
| 2025-04-01 | 7.330 | 7.330 | 6.840 | 6.870 | 6.870 | 89,984,993 |
| 2025-03-31 | 7.560 | 7.730 | 7.190 | 7.470 | 7.470 | 130,155,724 |
| 2025-03-28 | 7.590 | 8.430 | 7.500 | 7.990 | 7.990 | 145,189,478 |
| 2025-03-27 | 8.190 | 8.230 | 7.660 | 7.660 | 7.660 | 93,023,880 |
| 2025-03-26 | 7.300 | 8.400 | 7.260 | 8.180 | 8.180 | 168,033,062 |
| 2025-03-25 | 7.600 | 8.160 | 7.500 | 7.980 | 7.980 | 151,380,046 |
| 2025-03-24 | 7.870 | 8.400 | 7.150 | 7.420 | 7.420 | 132,454,339 |
| 2025-03-21 | 8.240 | 8.260 | 7.840 | 7.940 | 7.940 | 94,081,101 |
| 2025-03-20 | 8.000 | 8.760 | 7.990 | 8.390 | 8.390 | 164,621,230 |
| 2025-03-19 | 7.480 | 8.350 | 7.480 | 7.990 | 7.990 | 147,267,711 |
| 2025-03-18 | 7.240 | 7.750 | 7.230 | 7.600 | 7.600 | 84,566,416 |
| 2025-03-17 | 7.210 | 7.310 | 7.160 | 7.220 | 7.220 | 31,639,150 |
| 2025-03-14 | 7.110 | 7.300 | 7.040 | 7.230 | 7.230 | 44,507,057 |
| 2025-03-13 | 7.440 | 7.480 | 7.030 | 7.110 | 7.110 | 59,379,250 |
| 2025-03-12 | 7.630 | 7.700 | 7.500 | 7.510 | 7.510 | 50,639,675 |
| 2025-03-11 | 7.460 | 7.850 | 7.380 | 7.630 | 7.630 | 47,720,000 |
| 2025-03-10 | 7.710 | 7.800 | 7.600 | 7.670 | 7.670 | 46,235,824 |
| 2025-03-07 | 7.580 | 7.930 | 7.500 | 7.800 | 7.800 | 75,456,302 |
| 2025-03-06 | 7.580 | 7.790 | 7.550 | 7.640 | 7.640 | 75,620,348 |
| 2025-03-05 | 7.330 | 7.800 | 7.300 | 7.650 | 7.650 | 73,119,795 |
| 2025-03-04 | 7.050 | 7.570 | 7.030 | 7.400 | 7.400 | 59,743,798 |
| 2025-03-03 | 7.160 | 7.460 | 6.990 | 7.160 | 7.160 | 60,378,052 |
| 2025-02-28 | 8.050 | 8.070 | 7.290 | 7.290 | 7.290 | 92,797,678 |
| 2025-02-27 | 8.540 | 8.540 | 7.910 | 8.100 | 8.100 | 131,524,276 |
| 2025-02-26 | 7.800 | 8.620 | 7.770 | 8.620 | 8.620 | 134,815,353 |
| 2025-02-25 | 7.610 | 8.060 | 7.550 | 7.840 | 7.840 | 86,324,218 |
| 2025-02-24 | 7.800 | 8.120 | 7.520 | 7.830 | 7.830 | 91,614,121 |
| 2025-02-21 | 7.940 | 8.040 | 7.760 | 7.930 | 7.930 | 130,454,500 |
| 2025-02-20 | 7.860 | 8.460 | 7.600 | 8.240 | 8.240 | 202,737,614 |
| 2025-02-19 | 8.250 | 8.510 | 7.960 | 8.160 | 8.160 | 251,310,195 |
| 2025-02-18 | 7.010 | 7.740 | 6.880 | 7.740 | 7.740 | 145,971,360 |
| 2025-02-17 | 6.610 | 7.070 | 6.610 | 7.040 | 7.040 | 100,860,430 |
| 2025-02-14 | 6.840 | 6.940 | 6.560 | 6.630 | 6.630 | 90,495,842 |
| 2025-02-13 | 7.240 | 7.320 | 6.950 | 6.950 | 6.950 | 104,175,680 |
| 2025-02-12 | 6.980 | 7.330 | 6.860 | 7.220 | 7.220 | 136,509,207 |
| 2025-02-11 | 6.890 | 7.110 | 6.760 | 6.960 | 6.960 | 118,366,858 |
| 2025-02-10 | 6.940 | 7.400 | 6.750 | 7.120 | 7.120 | 204,673,080 |
| 2025-02-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 27,551,170 |
| 2025-02-06 | 5.750 | 6.310 | 5.730 | 6.310 | 6.310 | 23,930,127 |
| 2025-02-05 | 5.590 | 5.830 | 5.550 | 5.740 | 5.740 | 47,862,449 |
| 2025-01-27 | 5.850 | 5.900 | 5.500 | 5.510 | 5.510 | 41,290,647 |
| 2025-01-24 | 5.730 | 5.860 | 5.550 | 5.810 | 5.810 | 74,991,604 |
| 2025-01-23 | 6.210 | 6.430 | 6.090 | 6.100 | 6.100 | 79,262,951 |
| 2025-01-22 | 5.860 | 6.530 | 5.770 | 6.270 | 6.270 | 116,656,418 |
| 2025-01-21 | 5.940 | 6.060 | 5.830 | 5.940 | 5.940 | 34,945,900 |
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.