ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.000 | 5.180 | 4.970 | 5.170 | 5.170 | 37,335,300 |
| 2024-10-24 | 4.990 | 5.070 | 4.940 | 4.990 | 4.990 | 24,833,934 |
| 2024-10-23 | 4.970 | 5.100 | 4.900 | 4.990 | 4.990 | 32,035,248 |
| 2024-10-22 | 4.870 | 5.040 | 4.770 | 4.970 | 4.970 | 36,239,971 |
| 2024-10-21 | 4.900 | 4.950 | 4.800 | 4.870 | 4.870 | 33,646,918 |
| 2024-10-18 | 4.640 | 4.920 | 4.640 | 4.820 | 4.820 | 35,403,405 |
| 2024-10-17 | 4.730 | 4.860 | 4.680 | 4.680 | 4.680 | 24,858,500 |
| 2024-10-16 | 4.610 | 4.780 | 4.610 | 4.680 | 4.680 | 24,405,196 |
| 2024-10-15 | 4.760 | 4.860 | 4.640 | 4.710 | 4.710 | 37,518,625 |
| 2024-10-14 | 4.480 | 4.750 | 4.480 | 4.750 | 4.750 | 37,095,266 |
| 2024-10-11 | 4.650 | 4.680 | 4.350 | 4.420 | 4.420 | 28,061,830 |
| 2024-10-10 | 4.700 | 4.880 | 4.640 | 4.700 | 4.700 | 37,376,900 |
| 2024-10-09 | 5.110 | 5.130 | 4.740 | 4.740 | 4.740 | 55,113,158 |
| 2024-10-08 | 5.430 | 5.430 | 4.940 | 5.270 | 5.270 | 77,998,542 |
| 2024-09-30 | 4.690 | 4.990 | 4.530 | 4.940 | 4.940 | 80,754,228 |
| 2024-09-27 | 4.320 | 4.590 | 4.310 | 4.540 | 4.540 | 57,728,175 |
| 2024-09-26 | 4.130 | 4.290 | 4.100 | 4.280 | 4.280 | 57,529,960 |
| 2024-09-25 | 4.120 | 4.260 | 4.100 | 4.120 | 4.120 | 70,996,700 |
| 2024-09-24 | 4.000 | 4.130 | 3.960 | 4.120 | 4.120 | 71,070,020 |
| 2024-09-23 | 3.960 | 4.050 | 3.910 | 4.010 | 4.010 | 54,076,996 |
| 2024-09-20 | 4.060 | 4.130 | 3.990 | 4.010 | 4.010 | 89,048,258 |
| 2024-09-19 | 4.220 | 4.490 | 4.000 | 4.240 | 4.240 | 116,880,646 |
| 2024-09-18 | 4.700 | 4.970 | 4.440 | 4.440 | 4.440 | 79,177,896 |
| 2024-09-13 | 4.950 | 5.130 | 4.810 | 4.930 | 4.930 | 47,148,646 |
| 2024-09-12 | 5.000 | 5.250 | 4.890 | 5.020 | 5.020 | 55,708,901 |
| 2024-09-11 | 4.830 | 5.150 | 4.830 | 5.070 | 5.070 | 93,909,334 |
| 2024-09-10 | 5.970 | 6.040 | 5.370 | 5.370 | 5.370 | 48,178,350 |
| 2024-09-09 | 5.900 | 5.970 | 5.200 | 5.970 | 5.970 | 147,153,212 |
| 2024-09-06 | 4.940 | 5.430 | 4.720 | 5.430 | 5.430 | 136,844,286 |
| 2024-09-05 | 4.640 | 4.940 | 4.610 | 4.940 | 4.940 | 92,998,070 |
| 2024-09-04 | 4.400 | 4.490 | 4.310 | 4.490 | 4.490 | 27,758,033 |
| 2024-09-03 | 3.730 | 4.080 | 3.710 | 4.080 | 4.080 | 29,362,420 |
| 2024-09-02 | 3.770 | 3.780 | 3.700 | 3.710 | 3.710 | 8,827,000 |
| 2024-08-30 | 3.650 | 3.790 | 3.650 | 3.730 | 3.730 | 11,487,303 |
| 2024-08-29 | 3.550 | 3.680 | 3.510 | 3.650 | 3.650 | 7,530,200 |
| 2024-08-28 | 3.510 | 3.590 | 3.480 | 3.550 | 3.550 | 5,832,700 |
| 2024-08-27 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 6,633,950 |
| 2024-08-26 | 3.530 | 3.630 | 3.510 | 3.610 | 3.610 | 6,811,350 |
| 2024-08-23 | 3.590 | 3.600 | 3.500 | 3.520 | 3.520 | 7,114,150 |
| 2024-08-22 | 3.660 | 3.690 | 3.570 | 3.580 | 3.580 | 7,104,995 |
| 2024-08-21 | 3.620 | 3.690 | 3.610 | 3.680 | 3.680 | 7,252,900 |
| 2024-08-20 | 3.710 | 3.710 | 3.600 | 3.620 | 3.620 | 7,326,200 |
| 2024-08-19 | 3.700 | 3.790 | 3.680 | 3.690 | 3.690 | 7,400,750 |
| 2024-08-16 | 3.760 | 3.800 | 3.710 | 3.720 | 3.720 | 7,417,625 |
| 2024-08-15 | 3.700 | 3.760 | 3.650 | 3.750 | 3.750 | 7,781,700 |
| 2024-08-14 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 6,790,301 |
| 2024-08-13 | 3.660 | 3.710 | 3.610 | 3.710 | 3.710 | 6,973,300 |
| 2024-08-12 | 3.730 | 3.740 | 3.650 | 3.670 | 3.670 | 11,041,200 |
| 2024-08-09 | 3.820 | 3.860 | 3.750 | 3.750 | 3.750 | 11,589,500 |
| 2024-08-08 | 3.880 | 3.900 | 3.750 | 3.820 | 3.820 | 17,020,900 |
| 2024-08-07 | 3.920 | 3.980 | 3.910 | 3.910 | 3.910 | 11,912,298 |
| 2024-08-06 | 3.870 | 3.940 | 3.820 | 3.920 | 3.920 | 15,403,000 |
| 2024-08-05 | 3.910 | 4.040 | 3.850 | 3.860 | 3.860 | 24,707,500 |
| 2024-08-02 | 3.860 | 4.100 | 3.850 | 3.990 | 3.990 | 39,363,097 |
| 2024-08-01 | 4.150 | 4.310 | 4.130 | 4.270 | 4.270 | 29,489,675 |
| 2024-07-31 | 4.090 | 4.150 | 4.040 | 4.140 | 4.140 | 22,101,851 |
| 2024-07-30 | 4.000 | 4.090 | 3.940 | 4.050 | 4.050 | 17,471,395 |
| 2024-07-29 | 3.960 | 4.040 | 3.950 | 4.030 | 4.030 | 17,653,331 |
| 2024-07-26 | 3.820 | 3.950 | 3.810 | 3.950 | 3.950 | 18,328,495 |
| 2024-07-25 | 3.800 | 3.870 | 3.740 | 3.800 | 3.800 | 13,021,438 |
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.