Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56.650	58.900	55.330	56.530	54.642	2,129,643
2023-07-31	53.230	56.040	52.780	55.920	54.053	1,205,946
2023-07-28	53.460	53.840	52.680	53.300	51.520	807,614
2023-07-27	53.380	53.780	52.620	53.540	51.752	829,572
2023-07-26	55.000	55.000	53.220	53.880	52.081	622,129
2023-07-25	54.720	55.700	53.760	55.340	53.492	918,728
2023-07-24	54.400	55.300	52.810	54.700	52.873	782,904
2023-07-21	53.650	54.300	52.520	53.950	52.148	844,728
2023-07-20	54.290	55.880	53.720	53.980	52.177	825,622
2023-07-19	54.330	54.650	53.350	54.250	52.438	632,320
2023-07-18	54.380	54.840	53.880	54.220	52.409	469,874
2023-07-17	55.130	56.000	53.880	54.500	52.680	1,620,326
2023-07-14	55.170	56.210	54.820	55.350	53.502	572,412
2023-07-13	55.240	56.470	54.510	55.420	53.569	813,961
2023-07-12	55.700	55.810	54.660	55.000	53.163	485,255
2023-07-11	55.930	56.880	55.680	55.810	53.946	655,950
2023-07-10	56.550	56.600	55.170	56.270	54.391	677,522
2023-07-07	56.600	57.420	55.800	56.550	54.662	683,676
2023-07-06	57.900	58.460	56.580	57.250	55.338	1,108,719
2023-07-05	58.800	60.380	58.000	58.490	56.537	1,220,155
2023-07-04	58.400	59.200	57.100	58.880	56.914	1,285,673
2023-07-03	60.260	60.400	58.100	58.270	56.324	1,621,504
2023-06-30	58.260	60.980	57.780	60.260	58.248	1,975,719
2023-06-29	60.210	60.450	58.040	58.260	56.314	3,065,848
2023-06-28	62.000	62.000	59.550	60.130	58.122	1,135,662
2023-06-27	60.010	62.660	59.520	61.710	59.649	1,689,158
2023-06-26	59.760	61.390	58.110	60.010	58.006	1,484,669
2023-06-21	60.300	61.460	59.360	60.000	57.996	1,231,066
2023-06-20	60.470	60.830	59.190	60.400	58.383	1,389,242
2023-06-19	60.010	61.910	59.210	60.210	58.199	1,543,069
2023-06-16	62.740	62.980	60.510	60.800	58.770	2,067,993
2023-06-15	57.300	65.930	56.370	62.780	60.683	3,848,872
2023-06-14	53.500	57.940	52.300	57.280	55.367	2,193,238
2023-06-13	53.870	54.580	52.980	54.090	52.284	587,229
2023-06-12	54.020	54.470	52.900	53.880	52.081	672,792
2023-06-09	54.650	54.650	53.330	54.600	52.777	1,366,732
2023-06-08	55.000	55.370	53.350	54.860	53.028	906,612
2023-06-07	54.190	56.450	53.320	55.340	53.492	980,174
2023-06-06	54.510	55.250	54.000	54.870	53.038	1,545,041
2023-06-05	56.080	56.500	53.880	55.220	53.376	1,475,598
2023-06-02	56.700	56.910	55.680	56.480	54.594	1,036,853
2023-06-01	58.920	59.870	55.800	56.800	54.903	2,127,166
2023-05-31	56.740	59.590	56.500	59.080	57.107	1,100,207
2023-05-30	57.310	57.510	55.420	57.100	55.193	1,336,607
2023-05-29	58.420	60.060	56.910	57.430	55.512	1,520,478
2023-05-26	58.510	58.850	57.530	58.420	56.469	380,965
2023-05-25	58.600	59.120	57.210	58.190	56.247	643,928
2023-05-24	57.510	60.260	57.210	59.330	57.349	638,352
2023-05-23	59.600	59.690	57.880	58.070	56.131	597,198
2023-05-22	60.250	61.500	59.130	59.460	57.474	649,049
2023-05-19	57.660	61.950	57.230	60.680	58.654	1,560,868
2023-05-18	58.470	58.870	56.900	57.660	55.734	832,895
2023-05-17	57.970	58.330	56.380	58.000	56.063	727,039
2023-05-16	58.200	58.900	56.340	57.500	55.580	931,274
2023-05-15	57.000	58.200	56.000	58.200	56.256	1,238,286
2023-05-12	56.800	58.640	56.020	57.550	55.628	591,747
2023-05-11	85.890	88.680	83.640	84.800	54.707	772,429
2023-05-10	86.310	86.580	84.300	85.220	54.978	663,519
2023-05-09	87.800	87.800	83.100	86.680	55.920	1,299,469
2023-05-08	88.490	88.880	86.190	87.200	56.256	811,763

← NewerPage 14 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.