Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	108.60	114.10	106.66	110.52	71.300	1,783,349
2022-11-03	103.29	110.50	102.01	108.58	70.049	2,049,764
2022-11-02	106.66	108.33	102.01	103.80	66.965	2,187,093
2022-11-01	107.20	109.69	104.71	106.07	68.429	1,416,173
2022-10-31	107.94	113.00	106.32	107.26	69.197	2,628,241
2022-10-28	111.41	114.75	108.35	109.30	70.513	1,648,314
2022-10-27	115.27	115.50	109.45	109.76	70.810	2,838,758
2022-10-26	111.00	115.50	108.02	115.27	74.364	2,473,010
2022-10-25	115.00	118.99	107.54	109.46	70.616	2,901,328
2022-10-24	116.00	120.88	113.50	115.00	74.190	3,530,454
2022-10-21	107.20	119.98	107.20	116.23	74.984	3,400,362
2022-10-20	109.00	109.35	103.81	106.79	68.894	1,714,704
2022-10-19	107.94	112.66	105.30	109.99	70.958	1,934,000
2022-10-18	107.50	108.74	104.00	106.29	68.571	2,032,262
2022-10-17	96.070	111.66	96.070	110.02	70.977	3,982,663
2022-10-14	91.550	95.600	89.000	93.700	60.449	1,930,981
2022-10-13	90.590	94.190	88.570	91.600	59.094	1,933,091
2022-10-12	80.980	90.800	78.480	90.220	58.204	2,564,208
2022-10-11	76.090	82.470	76.090	80.500	51.933	1,191,580
2022-10-10	78.440	78.880	72.330	77.640	50.088	3,358,485
2022-09-30	83.400	83.400	76.000	79.850	51.514	2,448,913
2022-09-29	83.190	84.490	80.000	82.920	53.494	1,265,145
2022-09-28	86.080	86.490	82.030	82.800	53.417	746,022
2022-09-27	80.420	86.000	79.860	85.250	54.998	1,402,338
2022-09-26	79.600	83.000	79.340	80.170	51.720	978,624
2022-09-23	81.800	82.440	78.430	80.010	51.617	982,521
2022-09-22	80.380	83.500	79.100	81.800	52.772	856,258
2022-09-21	83.660	84.500	79.250	80.510	51.940	1,263,029
2022-09-20	80.800	85.500	80.200	83.830	54.081	1,126,814
2022-09-19	82.040	83.980	80.200	80.880	52.178	955,770
2022-09-16	82.700	84.450	81.420	82.670	53.333	1,575,917
2022-09-15	87.770	88.830	81.260	82.700	53.352	1,637,701
2022-09-14	86.150	88.590	85.680	87.590	56.507	766,617
2022-09-13	86.160	89.680	86.160	87.870	56.688	1,091,787
2022-09-09	88.800	90.440	85.000	86.060	55.520	1,231,046
2022-09-08	89.000	92.880	88.020	88.710	57.230	1,136,721
2022-09-07	85.020	91.800	85.020	89.600	57.804	1,546,045
2022-09-06	86.250	87.550	82.500	86.040	55.507	1,512,040
2022-09-05	85.120	87.280	82.660	86.190	55.604	1,531,820
2022-09-02	83.370	86.780	81.330	84.000	54.191	1,653,272
2022-09-01	84.500	85.830	80.010	82.350	53.127	2,243,404
2022-08-31	89.300	89.990	82.530	84.500	54.514	3,138,721
2022-08-30	93.660	94.340	89.610	90.450	58.352	1,512,931
2022-08-29	91.080	96.880	90.500	94.600	61.030	1,402,894
2022-08-26	90.280	93.010	88.860	92.420	59.623	1,191,611
2022-08-25	94.580	94.900	87.650	89.690	57.862	2,290,434
2022-08-24	93.500	95.540	91.200	94.660	61.068	2,395,489
2022-08-23	88.420	94.990	88.120	94.130	60.726	2,083,095
2022-08-22	84.750	90.800	83.900	89.300	57.610	1,694,959
2022-08-19	87.610	89.490	83.600	84.750	54.675	1,604,579
2022-08-18	87.510	89.320	84.820	88.380	57.017	1,220,720
2022-08-17	87.930	90.000	87.000	88.000	56.772	1,852,999
2022-08-16	80.210	88.580	80.210	87.770	56.623	2,572,277
2022-08-15	78.400	81.470	77.000	81.050	52.288	1,666,821
2022-08-12	82.580	82.930	78.000	78.800	50.836	1,574,150
2022-08-11	81.080	84.810	81.080	82.000	52.901	1,278,681
2022-08-10	81.900	85.870	81.820	83.750	54.030	2,133,039
2022-08-09	75.950	85.000	74.800	82.990	53.540	3,195,251
2022-08-08	78.410	78.990	73.540	74.720	48.204	2,795,104
2022-08-05	75.090	78.000	74.820	78.000	50.320	1,270,668

← NewerPage 17 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.