Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.780	37.300	35.200	37.000	35.764	1,179,747
2024-01-24	36.610	36.900	34.570	35.950	34.749	765,266
2024-01-23	35.150	36.700	34.610	36.140	34.933	944,901
2024-01-22	39.290	39.290	35.470	36.090	34.885	1,925,644
2024-01-19	38.010	38.940	37.770	38.530	37.243	577,840
2024-01-18	39.500	40.000	37.640	38.680	37.388	1,542,579
2024-01-17	41.900	42.000	39.640	39.850	38.519	882,630
2024-01-16	40.900	41.900	40.500	41.900	40.501	964,668
2024-01-15	40.240	40.240	40.240	40.240	38.896	0
2024-01-12	40.380	41.100	40.010	40.240	38.896	967,305
2024-01-11	40.390	41.080	39.830	39.960	38.626	923,646
2024-01-10	41.620	41.940	39.820	40.580	39.225	862,101
2024-01-09	41.720	42.290	39.640	40.980	39.611	3,663,557
2024-01-08	43.870	43.870	43.870	43.870	42.405	0
2024-01-05	43.870	43.870	43.870	43.870	42.405	0
2024-01-04	43.870	43.870	43.870	43.870	42.405	0
2024-01-03	43.870	43.870	43.870	43.870	42.405	0
2024-01-02	43.870	43.870	43.870	43.870	42.405	0
2023-12-29	43.870	43.870	43.870	43.870	42.405	0
2023-12-28	43.870	43.870	43.870	43.870	42.405	0
2023-12-27	43.870	43.870	43.870	43.870	42.405	0
2023-12-26	43.870	43.870	43.870	43.870	42.405	0
2023-12-25	43.870	43.870	43.870	43.870	42.405	0
2023-12-22	44.780	45.100	43.500	43.870	42.405	952,313
2023-12-21	43.860	45.300	43.190	44.990	43.488	572,423
2023-12-20	44.480	45.320	44.000	44.190	42.714	587,559
2023-12-19	44.480	45.480	44.110	44.500	43.014	709,215
2023-12-18	45.460	45.980	43.920	44.480	42.995	1,366,129
2023-12-15	46.810	47.200	45.370	45.740	44.213	489,647
2023-12-14	47.690	47.690	46.500	46.660	45.102	379,594
2023-12-13	47.100	47.940	46.710	47.480	45.894	437,674
2023-12-12	47.250	47.830	46.780	47.100	45.527	458,202
2023-12-11	46.530	47.870	45.900	47.650	46.059	858,554
2023-12-08	47.380	49.440	46.910	47.480	45.894	1,101,005
2023-12-07	47.470	47.870	46.640	47.270	45.691	507,731
2023-12-06	47.600	48.470	47.190	47.570	45.981	541,786
2023-12-05	48.030	48.720	47.330	47.420	45.836	539,189
2023-12-04	49.170	49.610	47.800	48.200	46.590	608,791
2023-12-01	48.330	49.380	47.310	48.550	46.929	741,217
2023-11-30	49.000	49.000	47.460	47.890	46.291	592,731
2023-11-29	48.400	49.080	47.820	48.390	46.774	385,567
2023-11-28	47.360	48.660	46.940	48.550	46.929	347,653
2023-11-27	47.300	48.160	46.910	47.360	45.778	514,633
2023-11-24	48.990	48.990	46.830	47.400	45.817	907,506
2023-11-23	48.590	49.500	47.250	48.500	46.880	810,280
2023-11-22	49.140	49.850	47.550	47.980	46.378	741,436
2023-11-21	49.390	50.190	49.230	49.540	47.886	560,972
2023-11-20	49.030	50.490	48.800	49.650	47.992	567,516
2023-11-17	48.790	49.880	48.350	49.310	47.663	455,838
2023-11-16	48.070	50.680	47.550	49.390	47.741	1,266,052
2023-11-15	48.000	49.180	47.670	47.970	46.368	1,131,816
2023-11-14	46.100	48.290	45.530	47.730	46.136	1,302,088
2023-11-13	46.910	46.910	45.380	46.080	44.541	559,240
2023-11-10	45.960	47.000	45.600	46.540	44.986	824,556
2023-11-09	46.410	46.580	45.800	46.230	44.686	1,508,264
2023-11-08	46.250	47.380	44.690	46.720	45.160	1,730,138
2023-11-07	43.760	47.000	43.760	46.170	44.628	3,393,822
2023-11-06	42.470	44.000	42.110	43.760	42.299	1,602,515
2023-11-03	42.500	43.410	41.950	42.690	41.264	789,058
2023-11-02	43.260	43.640	41.200	41.650	40.259	1,195,147

← NewerPage 12 of 19 · 1,101 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.