Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	76.960	76.960	73.500	75.520	48.720	1,346,894
2022-08-03	74.100	79.000	72.520	76.960	49.649	2,223,775
2022-08-02	74.000	75.650	72.130	73.790	47.604	1,057,738
2022-08-01	73.000	77.000	71.110	74.800	48.256	1,098,516
2022-07-29	73.310	73.980	71.890	73.030	47.114	934,473
2022-07-28	73.730	75.920	73.130	73.470	47.398	868,933
2022-07-27	70.880	75.600	70.180	74.850	48.288	1,318,691
2022-07-26	70.000	71.660	69.000	71.260	45.972	963,278
2022-07-25	67.460	71.460	67.460	69.700	44.966	1,494,916
2022-07-22	72.090	74.390	67.670	67.800	43.740	1,840,966
2022-07-21	71.600	74.390	71.330	72.090	46.508	1,018,281
2022-07-20	71.010	73.880	70.010	71.250	45.966	1,225,142
2022-07-19	73.970	74.200	70.800	71.200	45.933	1,395,027
2022-07-18	74.900	75.790	71.340	73.390	47.346	1,416,476
2022-07-15	73.000	74.800	71.010	72.600	46.837	1,222,889
2022-07-14	68.680	72.990	67.510	72.600	46.837	1,671,941
2022-07-13	65.910	69.070	64.470	68.550	44.224	1,463,409
2022-07-12	66.380	69.570	65.030	66.000	42.579	1,321,379
2022-07-11	67.410	68.130	64.350	67.050	43.256	948,777
2022-07-08	66.920	68.500	66.000	66.410	42.843	942,353
2022-07-07	63.080	68.660	62.030	66.920	43.172	2,310,029
2022-07-06	61.330	64.000	61.100	63.100	40.708	1,604,410
2022-07-05	61.170	62.250	60.170	61.050	39.385	798,751
2022-07-04	61.550	61.660	57.040	61.170	39.463	1,299,733
2022-07-01	58.100	62.100	58.100	60.090	38.766	1,576,644
2022-06-30	57.470	58.560	56.260	58.080	37.469	1,790,564
2022-06-29	61.200	61.200	57.280	58.000	37.418	1,628,837
2022-06-28	60.150	62.500	59.760	61.000	39.353	1,266,779
2022-06-27	61.090	61.590	59.820	60.700	39.160	977,846
2022-06-24	61.670	62.970	59.510	60.700	39.160	1,990,136
2022-06-23	60.350	62.900	59.790	61.450	39.643	2,163,435
2022-06-22	59.600	62.000	59.600	60.400	38.966	1,489,230
2022-06-21	60.900	61.500	59.150	59.620	38.463	767,212
2022-06-20	60.790	61.500	59.590	60.000	38.708	1,754,489
2022-06-17	57.330	62.580	57.330	60.810	39.230	2,673,651
2022-06-16	56.890	58.750	56.010	57.580	37.147	1,151,932
2022-06-15	60.500	60.760	56.980	57.190	36.895	1,907,499
2022-06-14	56.200	59.970	56.100	59.620	38.463	2,161,143
2022-06-13	56.000	59.220	55.700	57.700	37.224	2,252,724
2022-06-10	54.000	57.650	53.410	56.680	36.566	2,608,887
2022-06-09	55.380	56.000	52.800	53.100	34.257	2,084,090
2022-06-08	56.900	57.190	54.180	56.500	36.450	2,169,312
2022-06-07	56.010	57.990	55.550	56.360	36.360	1,948,232
2022-06-06	55.500	58.300	54.300	56.960	36.747	3,046,728
2022-06-02	53.560	56.300	52.500	55.500	35.805	3,217,744
2022-06-01	55.000	55.000	52.100	53.380	34.437	3,390,098
2022-05-31	46.000	55.200	46.000	55.200	35.611	4,089,339
2022-05-30	43.990	46.560	43.660	46.000	29.676	1,198,401
2022-05-27	43.100	44.800	42.800	44.260	28.554	580,879
2022-05-26	43.540	43.750	42.740	42.750	27.579	624,989
2022-05-25	43.000	44.160	42.380	43.540	28.089	662,418
2022-05-24	46.540	46.540	43.500	43.500	28.063	1,260,770
2022-05-23	46.900	47.470	46.050	46.550	30.031	829,609
2022-05-20	45.980	47.120	45.300	46.520	30.012	943,655
2022-05-19	45.000	46.390	44.880	45.490	29.347	689,614
2022-05-18	46.820	46.850	45.520	45.700	29.483	1,103,104
2022-05-17	45.670	47.780	45.670	46.700	30.128	1,201,493
2022-05-16	47.480	47.980	45.300	46.050	29.708	1,016,055
2022-05-13	48.080	48.280	47.000	47.060	30.360	847,659
2022-05-12	47.010	48.560	46.300	48.080	31.018	2,046,934

← NewerPage 18 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.