ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.030 | 6.120 | 5.860 | 5.930 | 5.930 | 39,653,700 |
| 2025-01-17 | 6.090 | 6.300 | 6.010 | 6.030 | 6.030 | 48,025,650 |
| 2025-01-16 | 6.310 | 6.350 | 6.100 | 6.150 | 6.150 | 57,421,050 |
| 2025-01-15 | 6.110 | 6.390 | 5.980 | 6.220 | 6.220 | 80,963,998 |
| 2025-01-14 | 5.680 | 6.070 | 5.620 | 6.070 | 6.070 | 66,027,321 |
| 2025-01-13 | 5.320 | 5.870 | 5.320 | 5.680 | 5.680 | 84,796,366 |
| 2025-01-10 | 5.850 | 6.160 | 5.810 | 5.910 | 5.910 | 76,433,637 |
| 2025-01-09 | 5.630 | 6.120 | 5.580 | 5.900 | 5.900 | 59,567,410 |
| 2025-01-08 | 5.460 | 5.800 | 5.320 | 5.700 | 5.700 | 46,215,177 |
| 2025-01-07 | 5.320 | 5.490 | 5.300 | 5.490 | 5.490 | 26,915,900 |
| 2025-01-06 | 5.350 | 5.390 | 5.190 | 5.290 | 5.290 | 26,088,794 |
| 2025-01-03 | 5.780 | 5.840 | 5.390 | 5.410 | 5.410 | 39,379,157 |
| 2025-01-02 | 5.750 | 6.030 | 5.630 | 5.770 | 5.770 | 41,875,950 |
| 2024-12-31 | 5.930 | 5.980 | 5.720 | 5.750 | 5.750 | 35,509,599 |
| 2024-12-30 | 6.060 | 6.100 | 5.880 | 5.920 | 5.920 | 46,306,099 |
| 2024-12-27 | 6.080 | 6.470 | 6.060 | 6.140 | 6.140 | 76,985,350 |
| 2024-12-26 | 6.030 | 6.080 | 5.930 | 5.960 | 5.960 | 30,505,117 |
| 2024-12-25 | 6.140 | 6.150 | 5.790 | 5.970 | 5.970 | 40,683,700 |
| 2024-12-24 | 6.010 | 6.290 | 5.980 | 6.170 | 6.170 | 51,159,621 |
| 2024-12-23 | 6.680 | 6.690 | 6.140 | 6.140 | 6.140 | 66,764,550 |
| 2024-12-20 | 6.660 | 6.990 | 6.590 | 6.820 | 6.820 | 74,074,897 |
| 2024-12-19 | 6.400 | 6.790 | 6.350 | 6.780 | 6.780 | 77,567,718 |
| 2024-12-18 | 6.470 | 6.600 | 6.370 | 6.490 | 6.490 | 45,144,800 |
| 2024-12-17 | 6.690 | 6.790 | 6.440 | 6.470 | 6.470 | 60,817,662 |
| 2024-12-16 | 7.040 | 7.110 | 6.690 | 6.800 | 6.800 | 82,737,038 |
| 2024-12-13 | 7.090 | 7.310 | 7.000 | 7.020 | 7.020 | 109,418,852 |
| 2024-12-12 | 7.190 | 7.270 | 6.970 | 7.100 | 7.100 | 107,102,640 |
| 2024-12-11 | 7.080 | 7.410 | 6.960 | 7.320 | 7.320 | 152,909,147 |
| 2024-12-10 | 8.150 | 8.190 | 7.370 | 7.370 | 7.370 | 237,171,066 |
| 2024-12-09 | 8.320 | 9.680 | 8.190 | 8.190 | 8.190 | 258,575,442 |
| 2024-12-06 | 9.100 | 9.100 | 8.700 | 9.100 | 9.100 | 71,043,352 |
| 2024-12-05 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 16,281,759 |
| 2024-12-04 | 7.520 | 7.520 | 7.050 | 7.520 | 7.520 | 191,341,179 |
| 2024-12-03 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 10,722,260 |
| 2024-12-02 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 11,042,328 |
| 2024-11-29 | 5.210 | 5.650 | 5.090 | 5.650 | 5.650 | 57,616,938 |
| 2024-11-28 | 5.140 | 5.220 | 5.120 | 5.140 | 5.140 | 20,898,000 |
| 2024-11-27 | 5.070 | 5.140 | 4.900 | 5.140 | 5.140 | 19,945,400 |
| 2024-11-26 | 5.160 | 5.250 | 5.040 | 5.090 | 5.090 | 18,026,000 |
| 2024-11-25 | 5.030 | 5.200 | 4.950 | 5.200 | 5.200 | 22,085,100 |
| 2024-11-22 | 5.320 | 5.320 | 5.020 | 5.040 | 5.040 | 25,681,350 |
| 2024-11-21 | 5.300 | 5.450 | 5.240 | 5.320 | 5.320 | 28,849,553 |
| 2024-11-20 | 5.160 | 5.380 | 5.100 | 5.310 | 5.310 | 38,312,350 |
| 2024-11-19 | 4.820 | 5.220 | 4.810 | 5.160 | 5.160 | 47,312,378 |
| 2024-11-18 | 5.070 | 5.090 | 4.770 | 4.810 | 4.810 | 25,734,600 |
| 2024-11-15 | 5.260 | 5.270 | 5.010 | 5.020 | 5.020 | 25,728,453 |
| 2024-11-14 | 5.420 | 5.460 | 5.190 | 5.230 | 5.230 | 24,941,950 |
| 2024-11-13 | 5.500 | 5.540 | 5.250 | 5.420 | 5.420 | 31,000,600 |
| 2024-11-12 | 5.710 | 5.760 | 5.460 | 5.530 | 5.530 | 40,242,904 |
| 2024-11-11 | 5.680 | 5.770 | 5.550 | 5.720 | 5.720 | 41,319,147 |
| 2024-11-08 | 5.670 | 5.800 | 5.630 | 5.660 | 5.660 | 40,586,254 |
| 2024-11-07 | 5.710 | 5.760 | 5.570 | 5.620 | 5.620 | 52,857,983 |
| 2024-11-06 | 5.790 | 5.900 | 5.690 | 5.780 | 5.780 | 63,366,617 |
| 2024-11-05 | 5.630 | 5.910 | 5.620 | 5.820 | 5.820 | 89,683,844 |
| 2024-11-04 | 5.140 | 5.550 | 5.080 | 5.460 | 5.460 | 60,342,007 |
| 2024-11-01 | 5.400 | 5.410 | 5.050 | 5.090 | 5.090 | 50,067,688 |
| 2024-10-31 | 5.350 | 5.650 | 5.350 | 5.410 | 5.410 | 58,050,295 |
| 2024-10-30 | 5.110 | 5.690 | 5.020 | 5.410 | 5.410 | 78,778,886 |
| 2024-10-29 | 5.430 | 5.480 | 5.130 | 5.190 | 5.190 | 45,663,612 |
| 2024-10-28 | 5.170 | 5.350 | 5.140 | 5.340 | 5.340 | 39,014,837 |
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.