Rigol Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.900 | 25.800 | 24.870 | 25.620 | 25.193 | 1,505,785 |
| 2024-07-25 | 24.180 | 25.280 | 23.820 | 24.940 | 24.525 | 1,658,603 |
| 2024-07-24 | 25.450 | 25.450 | 24.310 | 24.500 | 24.092 | 1,596,203 |
| 2024-07-23 | 26.910 | 27.100 | 25.360 | 25.360 | 24.938 | 1,636,015 |
| 2024-07-22 | 26.980 | 27.970 | 26.750 | 26.950 | 26.501 | 1,816,535 |
| 2024-07-19 | 25.100 | 28.150 | 25.050 | 27.100 | 26.649 | 2,954,818 |
| 2024-07-18 | 24.920 | 25.500 | 23.900 | 25.500 | 25.075 | 2,165,804 |
| 2024-07-17 | 27.000 | 27.000 | 25.030 | 25.270 | 24.849 | 3,199,400 |
| 2024-07-16 | 24.020 | 24.270 | 23.570 | 24.140 | 23.738 | 1,243,120 |
| 2024-07-15 | 24.880 | 24.880 | 23.800 | 24.020 | 23.620 | 1,133,395 |
| 2024-07-12 | 24.310 | 24.820 | 24.250 | 24.640 | 24.230 | 1,035,161 |
| 2024-07-11 | 25.230 | 25.230 | 24.250 | 24.500 | 24.092 | 1,592,021 |
| 2024-07-10 | 23.500 | 24.180 | 22.960 | 23.460 | 23.069 | 1,355,420 |
| 2024-07-09 | 22.450 | 23.220 | 22.040 | 23.000 | 22.617 | 830,681 |
| 2024-07-08 | 23.360 | 23.450 | 22.300 | 22.450 | 22.076 | 845,870 |
| 2024-07-05 | 23.170 | 23.170 | 23.170 | 23.170 | 22.784 | 0 |
| 2024-07-04 | 23.810 | 24.360 | 23.000 | 23.170 | 22.784 | 968,959 |
| 2024-07-03 | 24.220 | 24.220 | 23.400 | 23.800 | 23.404 | 950,883 |
| 2024-07-02 | 24.810 | 25.100 | 24.120 | 24.220 | 23.817 | 1,110,391 |
| 2024-07-01 | 25.430 | 25.530 | 24.210 | 24.930 | 24.515 | 1,140,470 |
| 2024-06-28 | 25.560 | 26.490 | 25.100 | 25.220 | 24.800 | 1,271,877 |
| 2024-06-27 | 26.300 | 26.630 | 25.110 | 25.560 | 25.134 | 1,117,676 |
| 2024-06-26 | 25.230 | 26.660 | 24.710 | 26.550 | 26.108 | 1,627,926 |
| 2024-06-25 | 26.460 | 26.460 | 24.880 | 25.170 | 24.751 | 1,143,364 |
| 2024-06-24 | 26.930 | 27.210 | 25.600 | 25.650 | 25.223 | 1,663,771 |
| 2024-06-21 | 27.410 | 27.800 | 26.900 | 27.360 | 26.904 | 1,263,323 |
| 2024-06-20 | 27.300 | 29.300 | 27.280 | 27.950 | 27.485 | 2,433,698 |
| 2024-06-19 | 28.140 | 28.240 | 27.120 | 27.200 | 26.747 | 1,386,481 |
| 2024-06-18 | 28.000 | 28.900 | 27.800 | 28.080 | 27.612 | 1,338,492 |
| 2024-06-17 | 27.950 | 28.640 | 27.220 | 28.180 | 27.711 | 1,521,296 |
| 2024-06-14 | 28.950 | 29.380 | 27.230 | 27.960 | 27.494 | 2,158,960 |
| 2024-06-13 | 29.390 | 30.130 | 28.730 | 29.440 | 28.457 | 1,962,814 |
| 2024-06-12 | 28.380 | 29.870 | 28.320 | 28.930 | 27.964 | 1,422,933 |
| 2024-06-11 | 27.980 | 28.380 | 27.400 | 28.380 | 27.432 | 1,006,040 |
| 2024-06-07 | 28.790 | 28.900 | 27.770 | 28.120 | 27.181 | 1,060,902 |
| 2024-06-06 | 30.450 | 30.450 | 28.300 | 28.450 | 27.500 | 1,207,875 |
| 2024-06-05 | 29.470 | 30.610 | 29.370 | 30.100 | 29.095 | 683,259 |
| 2024-06-04 | 30.330 | 30.530 | 29.130 | 29.900 | 28.902 | 1,242,350 |
| 2024-06-03 | 31.000 | 31.000 | 29.490 | 30.490 | 29.472 | 1,746,944 |
| 2024-05-31 | 30.510 | 31.330 | 30.510 | 30.820 | 29.791 | 720,910 |
| 2024-05-30 | 30.090 | 31.180 | 30.020 | 30.820 | 29.791 | 760,359 |
| 2024-05-29 | 30.780 | 31.460 | 30.290 | 30.680 | 29.655 | 1,314,083 |
| 2024-05-28 | 29.030 | 31.200 | 28.810 | 30.680 | 29.655 | 1,961,937 |
| 2024-05-27 | 28.800 | 29.600 | 27.680 | 29.480 | 28.496 | 1,945,552 |
| 2024-05-24 | 29.970 | 30.560 | 28.940 | 29.040 | 28.070 | 1,715,398 |
| 2024-05-23 | 30.900 | 31.120 | 29.980 | 30.110 | 29.105 | 893,337 |
| 2024-05-22 | 30.480 | 31.740 | 30.040 | 31.210 | 30.168 | 1,697,638 |
| 2024-05-21 | 30.880 | 31.120 | 30.050 | 30.700 | 29.675 | 1,228,467 |
| 2024-05-20 | 30.390 | 31.530 | 29.960 | 30.820 | 29.791 | 1,610,853 |
| 2024-05-17 | 29.750 | 30.470 | 29.600 | 30.390 | 29.375 | 1,323,910 |
| 2024-05-16 | 30.590 | 30.710 | 29.660 | 29.850 | 28.853 | 1,377,484 |
| 2024-05-15 | 30.500 | 31.010 | 29.930 | 30.200 | 29.192 | 1,361,747 |
| 2024-05-14 | 30.500 | 31.990 | 30.410 | 30.800 | 29.771 | 1,845,325 |
| 2024-05-13 | 31.660 | 31.660 | 30.270 | 30.850 | 29.820 | 2,750,825 |
| 2024-05-10 | 33.410 | 33.750 | 32.080 | 32.380 | 31.299 | 2,367,547 |
| 2024-05-09 | 33.500 | 33.930 | 32.860 | 33.110 | 32.004 | 2,383,324 |
| 2024-05-08 | 34.610 | 35.250 | 32.850 | 33.060 | 31.956 | 2,233,965 |
| 2024-05-07 | 34.740 | 35.300 | 34.030 | 34.850 | 33.686 | 2,436,170 |
| 2024-05-06 | 34.990 | 35.980 | 34.490 | 35.140 | 33.967 | 3,240,992 |
| 2024-04-30 | 32.500 | 36.460 | 31.570 | 35.140 | 33.967 | 5,762,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4000 CNY |
| 2025-07-18 | 0.4000 CNY |
| 2024-06-14 | 0.5013 CNY |
| 2023-05-12 | 1.0360 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.