Rigol Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	33.300	33.950	32.800	32.900	31.801	5,589,504
2024-04-26	30.100	35.480	29.520	33.550	32.430	5,895,472
2024-04-25	29.700	31.300	29.560	30.100	29.095	1,941,610
2024-04-24	29.680	30.200	29.240	29.900	28.902	1,249,181
2024-04-23	29.390	30.370	29.000	29.780	28.786	1,982,956
2024-04-22	27.790	29.490	27.150	29.190	28.215	1,897,879
2024-04-19	28.380	28.730	27.820	28.140	27.200	1,071,246
2024-04-18	29.100	29.520	28.300	28.700	27.742	1,535,934
2024-04-17	27.250	29.470	27.250	29.270	28.293	2,659,814
2024-04-16	28.520	29.310	27.110	27.220	26.311	1,697,068
2024-04-15	29.480	29.710	28.010	28.770	27.809	3,517,253
2024-04-12	29.810	30.350	29.650	29.730	28.737	2,529,536
2024-04-11	31.700	32.100	29.100	29.790	28.795	5,174,486
2024-04-10	33.210	33.390	31.550	31.940	30.873	940,736
2024-04-09	32.140	33.160	31.700	33.010	31.908	1,016,198
2024-04-08	33.710	34.600	32.180	32.180	31.105	1,747,488
2024-04-03	36.520	36.520	33.800	34.050	32.913	1,573,146
2024-04-02	37.500	38.290	36.450	36.500	35.281	1,493,131
2024-04-01	36.410	38.380	36.150	36.780	35.552	1,625,947
2024-03-29	34.200	36.370	34.130	36.370	35.155	437,900
2024-03-28	33.900	35.390	33.770	34.130	32.990	1,259,856
2024-03-27	35.210	35.550	34.200	34.200	33.058	885,746
2024-03-26	36.280	36.290	34.600	35.500	34.315	1,159,228
2024-03-25	36.660	37.360	36.240	36.280	35.068	1,013,139
2024-03-22	37.970	38.060	36.520	36.730	35.503	656,721
2024-03-21	39.100	39.180	37.440	37.950	36.683	1,641,897
2024-03-20	38.610	39.110	37.860	38.600	37.311	1,510,038
2024-03-19	38.800	39.370	38.270	38.610	37.321	1,188,111
2024-03-18	39.590	39.590	37.700	38.800	37.504	2,144,381
2024-03-15	38.650	39.610	37.690	38.950	37.649	1,221,756
2024-03-14	39.490	40.580	37.600	38.740	37.446	1,839,082
2024-03-13	37.900	40.200	37.890	39.120	37.814	2,326,329
2024-03-12	37.100	38.650	37.100	37.950	36.683	2,857,205
2024-03-11	36.180	36.960	35.000	36.700	35.474	1,748,517
2024-03-08	35.200	36.600	35.000	36.160	34.952	1,329,021
2024-03-07	36.110	37.310	35.800	35.940	34.740	1,482,440
2024-03-06	35.540	36.500	34.690	35.920	34.720	1,108,995
2024-03-05	36.200	36.300	35.080	35.880	34.682	1,804,700
2024-03-04	37.400	37.500	34.730	36.550	35.329	2,714,123
2024-03-01	36.780	38.180	36.000	37.700	36.441	3,044,744
2024-02-29	35.530	36.550	35.300	36.290	35.078	1,922,320
2024-02-28	38.880	38.990	35.540	36.100	34.894	2,351,844
2024-02-27	38.500	38.790	37.250	38.600	37.311	1,392,735
2024-02-26	40.400	41.200	36.780	39.100	37.794	2,400,633
2024-02-23	37.990	39.880	37.530	39.430	38.113	1,858,731
2024-02-22	36.680	38.220	36.680	37.890	36.625	674,707
2024-02-21	36.300	39.300	35.590	37.430	36.180	1,615,301
2024-02-20	35.950	36.600	34.810	36.500	35.281	1,367,249
2024-02-19	39.880	40.160	35.400	35.950	34.749	1,769,235
2024-02-08	32.100	38.100	31.600	38.100	36.828	2,314,543
2024-02-07	30.580	32.490	30.340	31.750	30.690	1,967,673
2024-02-06	29.000	32.300	27.190	30.790	29.762	2,255,445
2024-02-05	28.510	30.350	26.000	28.960	27.993	2,319,012
2024-02-02	30.510	31.090	28.430	29.540	28.554	1,191,551
2024-02-01	30.590	31.890	29.850	31.100	30.061	1,208,168
2024-01-31	31.830	32.260	30.100	30.600	29.578	1,776,104
2024-01-30	33.470	33.940	32.250	32.710	31.618	1,123,473
2024-01-29	34.800	35.070	33.550	33.770	32.642	1,218,006
2024-01-26	36.020	36.410	33.780	34.250	33.106	1,944,029
2024-01-25	35.780	37.300	35.200	37.000	35.764	1,179,747

← NewerPage 11 of 19 · 1,100 trading daysOlder →

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.