Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.900	44.180	41.160	43.240	41.796	1,938,891
2023-10-31	41.950	42.400	40.620	42.020	40.617	1,555,279
2023-10-30	39.550	42.620	39.510	42.020	40.617	1,554,816
2023-10-27	38.430	40.270	38.180	39.780	38.452	1,028,464
2023-10-26	39.120	39.290	38.000	38.790	37.495	1,115,949
2023-10-25	40.000	41.050	39.120	39.330	38.017	1,026,024
2023-10-24	39.970	40.700	39.030	39.740	38.413	800,273
2023-10-23	39.610	40.500	39.500	40.000	38.664	607,584
2023-10-20	42.000	42.000	39.810	40.110	38.771	828,764
2023-10-19	40.550	42.300	40.330	41.780	40.385	1,147,824
2023-10-18	40.770	41.360	40.010	40.530	39.177	1,012,778
2023-10-17	40.240	41.180	39.660	40.750	39.389	1,053,674
2023-10-16	41.480	41.480	39.980	40.220	38.877	1,347,284
2023-10-13	41.800	42.030	40.900	41.650	40.259	1,225,562
2023-10-12	42.200	42.300	40.700	41.910	40.510	2,047,467
2023-10-11	45.610	45.610	40.980	42.210	40.800	4,485,129
2023-10-10	48.610	48.610	45.000	45.500	43.981	1,832,064
2023-10-09	50.190	50.330	48.220	48.610	46.987	583,662
2023-09-28	50.370	51.750	49.810	50.190	48.514	695,966
2023-09-27	51.420	52.080	50.280	50.890	49.191	590,890
2023-09-26	51.960	52.500	50.870	51.790	50.060	593,391
2023-09-25	51.460	52.160	50.050	51.960	50.225	950,940
2023-09-22	48.440	51.150	47.910	51.080	49.374	560,075
2023-09-21	48.850	49.450	48.280	48.470	46.851	392,512
2023-09-20	48.500	50.090	48.500	48.750	47.122	442,783
2023-09-19	50.000	50.730	48.830	49.450	47.799	536,088
2023-09-18	53.510	53.530	49.570	49.960	48.292	1,329,460
2023-09-15	51.900	53.230	51.510	52.980	51.211	419,028
2023-09-14	52.200	53.000	51.200	51.700	49.973	529,267
2023-09-13	54.050	54.050	51.970	52.520	50.766	1,293,067
2023-09-12	52.000	54.090	51.810	54.050	52.245	1,695,553
2023-09-11	52.040	52.510	50.890	51.210	49.500	637,952
2023-09-08	50.190	53.260	49.340	52.620	50.863	719,310
2023-09-07	52.530	52.530	50.890	51.090	49.384	719,817
2023-09-06	51.570	53.200	51.030	51.770	50.041	1,090,529
2023-09-05	51.410	53.660	50.890	52.030	50.292	1,035,871
2023-09-04	50.810	52.100	50.290	51.900	50.167	1,107,090
2023-09-01	51.000	51.330	50.100	50.700	49.007	489,377
2023-08-31	50.000	52.050	49.990	51.000	49.297	876,482
2023-08-30	48.700	50.290	47.580	49.780	48.118	1,201,695
2023-08-29	44.120	48.970	44.120	48.890	47.257	1,363,226
2023-08-28	46.240	48.350	44.850	45.260	43.749	778,017
2023-08-25	47.130	47.380	44.850	45.760	44.232	1,299,085
2023-08-24	47.100	48.020	46.200	47.930	46.329	809,967
2023-08-23	47.700	47.940	46.280	47.000	45.430	521,413
2023-08-22	47.920	48.440	46.850	47.780	46.184	1,039,587
2023-08-21	48.200	48.540	46.890	47.870	46.271	1,040,414
2023-08-18	49.880	50.200	47.800	48.220	46.610	2,276,147
2023-08-17	51.740	52.780	49.890	50.000	48.330	889,430
2023-08-16	52.070	52.510	51.680	52.000	50.263	205,931
2023-08-15	54.330	54.330	51.740	52.370	50.621	541,543
2023-08-14	54.530	54.560	52.010	53.530	51.742	919,947
2023-08-11	55.810	56.000	54.740	54.870	53.038	183,280
2023-08-10	56.050	56.550	55.030	55.830	53.966	323,033
2023-08-09	55.760	56.480	55.600	56.000	54.130	182,195
2023-08-08	56.020	56.940	55.990	55.990	54.120	194,140
2023-08-07	55.340	57.190	55.340	56.550	54.662	551,059
2023-08-04	56.800	57.610	55.830	56.620	54.729	522,653
2023-08-03	56.230	57.980	56.230	57.110	55.203	617,970
2023-08-02	57.160	57.490	55.400	57.000	55.097	850,914

← NewerPage 13 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.