Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	112.80	112.80	107.04	109.76	70.810	513,610
2023-02-03	111.06	111.83	107.98	110.35	71.190	779,450
2023-02-02	105.47	112.44	104.04	109.43	70.597	1,081,336
2023-02-01	101.88	106.39	101.07	105.80	68.255	1,072,273
2023-01-31	100.49	102.68	98.030	100.47	64.816	926,392
2023-01-30	100.30	100.99	95.370	99.900	64.449	1,521,303
2023-01-20	103.12	103.82	98.140	100.25	64.675	985,537
2023-01-19	95.830	102.55	95.760	102.10	65.868	1,410,037
2023-01-18	95.010	97.270	94.130	96.790	62.442	728,550
2023-01-17	94.100	97.440	92.500	95.480	61.597	934,916
2023-01-16	94.400	96.280	92.000	93.900	60.578	1,075,570
2023-01-13	97.990	97.990	92.560	94.250	60.804	832,184
2023-01-12	97.290	98.030	94.730	97.690	63.023	429,331
2023-01-11	99.000	100.78	95.850	97.050	62.610	804,649
2023-01-10	95.220	98.600	95.220	97.500	62.900	452,511
2023-01-09	93.600	99.490	91.800	96.260	62.100	1,126,977
2023-01-06	97.760	98.870	94.000	95.510	61.617	1,859,097
2023-01-05	98.510	102.43	96.580	97.760	63.068	795,486
2023-01-04	101.00	101.49	97.340	99.000	63.868	609,419
2023-01-03	96.810	102.55	96.200	100.01	64.520	928,023
2022-12-30	95.610	99.900	94.140	97.690	63.023	1,022,823
2022-12-29	95.110	96.300	92.280	95.990	61.926	758,095
2022-12-28	95.150	96.500	93.710	95.990	61.926	679,669
2022-12-27	94.500	97.420	93.210	96.260	62.100	907,035
2022-12-26	90.360	95.440	89.110	94.900	61.223	1,158,225
2022-12-23	91.250	91.870	88.490	90.690	58.507	614,029
2022-12-22	91.530	92.950	89.130	92.270	59.526	513,909
2022-12-21	93.730	94.340	90.410	91.540	59.055	549,196
2022-12-20	88.000	94.340	88.000	92.620	59.752	1,336,676
2022-12-19	86.210	90.220	84.560	88.990	57.410	1,739,688
2022-12-16	91.220	92.630	85.810	88.500	57.094	2,290,704
2022-12-15	90.840	93.580	89.670	92.870	59.913	642,988
2022-12-14	94.300	95.810	89.700	90.990	58.701	1,216,925
2022-12-13	94.830	97.690	92.800	94.570	61.010	778,221
2022-12-12	94.030	97.300	91.110	96.450	62.223	1,250,089
2022-12-09	94.110	95.760	91.160	94.510	60.971	1,413,456
2022-12-08	91.170	94.360	90.500	93.610	60.391	1,096,015
2022-12-07	93.520	95.500	90.330	91.500	59.030	2,290,172
2022-12-06	93.300	95.480	92.030	94.290	60.830	1,418,591
2022-12-05	103.06	103.06	90.700	94.750	61.126	3,781,018
2022-12-02	100.04	102.69	99.050	101.00	65.158	931,329
2022-12-01	98.170	103.38	96.880	101.28	65.339	1,661,008
2022-11-30	96.850	98.500	93.910	96.870	62.494	1,271,851
2022-11-29	102.11	103.80	93.780	97.690	63.023	2,716,431
2022-11-28	103.63	106.48	101.71	102.96	66.423	1,176,040
2022-11-25	114.00	114.75	104.50	105.00	67.739	1,448,994
2022-11-24	112.00	117.00	110.90	115.40	74.448	1,718,576
2022-11-23	105.14	112.00	103.71	110.92	71.558	904,149
2022-11-22	111.88	111.88	106.04	106.69	68.829	1,116,705
2022-11-21	105.36	112.79	103.50	111.80	72.126	1,508,645
2022-11-18	108.03	108.40	104.32	105.36	67.971	625,812
2022-11-17	103.86	107.70	100.76	106.73	68.855	1,026,243
2022-11-16	108.50	108.65	102.02	103.60	66.836	1,080,041
2022-11-15	99.600	107.94	99.600	107.52	69.365	1,750,665
2022-11-14	102.10	102.58	97.680	99.800	64.384	1,358,379
2022-11-11	106.45	107.00	101.01	101.88	65.726	1,157,447
2022-11-10	108.00	108.00	102.61	103.80	66.965	738,497
2022-11-09	105.95	108.17	102.11	107.86	69.584	927,841
2022-11-08	112.26	112.39	104.84	105.70	68.190	1,394,410
2022-11-07	109.80	113.60	108.10	110.22	71.107	1,276,941

← NewerPage 16 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.