Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	87.870	89.280	85.010	88.450	57.062	1,600,824
2023-05-04	88.500	90.360	87.220	89.360	57.649	1,135,105
2023-04-28	91.000	92.210	87.530	90.990	58.701	1,605,554
2023-04-27	91.380	93.920	90.670	91.610	59.101	1,541,300
2023-04-26	90.170	92.520	88.110	91.380	58.952	1,457,711
2023-04-25	94.250	94.540	88.030	91.390	58.959	2,283,801
2023-04-24	96.930	97.290	92.560	93.600	60.384	1,468,032
2023-04-21	101.49	101.49	96.500	97.000	62.578	726,714
2023-04-20	101.92	102.50	98.700	100.99	65.152	753,839
2023-04-19	98.900	102.55	97.800	101.19	65.281	922,000
2023-04-18	99.350	100.00	97.510	98.500	63.546	968,701
2023-04-17	102.08	102.21	98.210	99.350	64.094	1,043,780
2023-04-14	100.00	102.97	99.980	101.60	65.546	1,204,981
2023-04-13	101.00	101.93	99.700	100.68	64.952	986,905
2023-04-12	102.39	102.39	100.01	100.88	65.081	716,123
2023-04-11	100.50	103.15	98.590	101.60	65.546	1,379,525
2023-04-10	97.620	101.31	97.430	99.530	64.210	1,462,106
2023-04-07	89.500	97.550	89.500	96.900	62.513	1,920,230
2023-04-06	86.520	89.990	86.000	89.490	57.733	1,282,267
2023-04-04	88.000	88.390	84.750	88.190	56.894	1,826,287
2023-04-03	91.900	91.900	86.430	89.390	57.668	2,761,592
2023-03-31	92.960	94.680	91.500	92.440	59.636	858,354
2023-03-30	93.360	93.650	91.130	92.710	59.810	962,515
2023-03-29	93.430	93.990	90.020	93.430	60.275	709,325
2023-03-28	92.110	93.970	91.200	93.440	60.281	772,730
2023-03-27	92.320	94.070	91.560	93.580	60.371	911,875
2023-03-24	92.430	93.910	91.030	93.340	60.217	850,667
2023-03-23	96.200	96.200	90.590	93.500	60.320	1,739,704
2023-03-22	97.660	101.30	96.100	96.300	62.126	1,651,530
2023-03-21	93.000	96.620	91.610	95.500	61.610	745,609
2023-03-20	91.650	93.860	88.800	93.760	60.488	883,206
2023-03-17	92.120	92.990	90.100	92.290	59.539	1,015,018
2023-03-16	94.750	95.330	91.330	93.390	60.249	1,200,728
2023-03-15	93.080	97.400	92.140	95.550	61.642	1,001,844
2023-03-14	92.680	94.990	91.450	93.540	60.346	716,362
2023-03-13	92.380	93.390	91.000	92.000	59.352	588,224
2023-03-10	93.660	94.220	91.010	92.480	59.662	863,224
2023-03-09	95.010	96.880	92.800	94.400	60.901	1,258,116
2023-03-08	96.310	97.520	94.560	96.300	62.126	481,025
2023-03-07	99.660	100.07	96.760	97.890	63.152	969,821
2023-03-06	96.990	101.85	95.330	101.03	65.178	1,252,321
2023-03-03	97.670	99.080	95.670	97.790	63.087	684,095
2023-03-02	97.460	99.380	96.920	97.800	63.094	844,101
2023-03-01	99.500	99.700	94.100	97.550	62.933	1,788,924
2023-02-28	104.00	104.43	97.610	99.000	63.868	1,342,730
2023-02-27	102.39	105.90	101.91	102.75	66.287	984,860
2023-02-24	103.29	104.88	100.61	103.22	66.591	954,734
2023-02-23	106.17	108.44	100.80	103.30	66.642	1,583,564
2023-02-22	100.27	106.97	98.000	104.65	67.513	1,494,114
2023-02-21	99.080	101.53	98.060	99.650	64.287	621,571
2023-02-20	102.10	102.39	97.710	99.700	64.320	921,285
2023-02-17	106.82	107.80	100.32	102.00	65.803	741,237
2023-02-16	106.76	110.15	105.19	106.85	68.932	929,907
2023-02-15	103.30	107.65	102.38	107.47	69.332	793,152
2023-02-14	101.05	104.78	100.50	104.38	67.339	781,431
2023-02-13	100.21	104.80	100.20	101.00	65.158	850,026
2023-02-10	102.57	102.57	100.20	100.95	65.126	499,773
2023-02-09	101.00	103.33	100.82	102.69	66.249	995,348
2023-02-08	105.80	105.87	101.69	102.70	66.255	605,433
2023-02-07	109.23	111.56	105.10	105.70	68.190	879,410

← NewerPage 15 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.