ZheJiang RIFA Digital Precision Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.690 | 6.230 | 5.670 | 6.100 | 6.100 | 103,478,936 |
| 2026-10-21 | 5.730 | 5.760 | 5.640 | 5.660 | 5.660 | 13,445,100 |
| 2026-10-20 | 5.560 | 5.810 | 5.550 | 5.730 | 5.730 | 20,618,446 |
| 2026-10-19 | 5.490 | 5.640 | 5.390 | 5.590 | 5.590 | 19,139,100 |
| 2026-10-16 | 5.550 | 5.650 | 5.460 | 5.510 | 5.510 | 19,293,925 |
| 2026-10-15 | 5.570 | 5.600 | 5.450 | 5.460 | 5.460 | 20,976,900 |
| 2026-10-14 | 5.930 | 5.950 | 5.670 | 5.690 | 5.690 | 20,690,020 |
| 2026-10-13 | 5.910 | 5.960 | 5.680 | 5.920 | 5.920 | 20,452,500 |
| 2026-10-12 | 6.090 | 6.130 | 5.920 | 5.930 | 5.930 | 14,665,300 |
| 2026-10-09 | 6.130 | 6.130 | 5.740 | 6.070 | 6.070 | 32,259,900 |
| 2026-10-08 | 6.220 | 6.330 | 6.070 | 6.130 | 6.130 | 24,077,650 |
| 2026-09-30 | 6.380 | 6.480 | 6.240 | 6.270 | 6.270 | 26,523,002 |
| 2026-09-29 | 6.360 | 6.450 | 6.270 | 6.350 | 6.350 | 24,565,447 |
| 2026-09-28 | 6.520 | 6.600 | 6.330 | 6.410 | 6.410 | 44,740,160 |
| 2026-09-24 | 6.240 | 6.540 | 6.190 | 6.460 | 6.460 | 53,197,945 |
| 2026-09-23 | 6.390 | 6.390 | 6.200 | 6.250 | 6.250 | 17,557,402 |
| 2026-09-22 | 6.430 | 6.440 | 6.300 | 6.380 | 6.380 | 19,513,412 |
Page 1 of 1 · 17 trading days
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.