Rigol Technologies Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	44.930	47.950	44.060	47.150	30.418	2,878,563
2022-05-10	43.010	46.880	42.500	44.220	28.528	2,636,529
2022-05-09	44.000	44.180	42.740	43.380	27.986	771,026
2022-05-06	43.650	45.290	43.500	44.200	28.515	1,047,786
2022-05-05	45.500	45.500	43.200	44.850	28.934	1,778,277
2022-04-29	42.030	45.200	42.030	44.750	28.870	2,345,869
2022-04-28	43.680	44.280	41.510	42.000	27.096	2,064,073
2022-04-27	39.700	45.480	39.080	43.800	28.257	3,607,776
2022-04-26	39.520	41.680	38.830	40.160	25.909	2,306,143
2022-04-25	39.640	41.490	38.540	39.500	25.483	1,877,656
2022-04-22	42.200	43.490	40.510	40.520	26.141	2,689,627
2022-04-21	45.300	45.300	41.980	42.100	27.160	3,541,597
2022-04-20	42.800	45.580	42.800	44.800	28.902	4,409,896
2022-04-19	41.400	43.920	41.080	43.120	27.818	4,542,599
2022-04-18	39.690	42.970	39.100	41.470	26.754	3,632,004
2022-04-15	40.620	41.360	39.080	40.000	25.805	4,620,833
2022-04-14	38.000	41.720	37.900	40.830	26.341	8,088,966
2022-04-13	37.800	40.360	37.480	38.650	24.934	8,182,298
2022-04-12	37.000	39.970	35.380	38.240	24.670	10,285,927
2022-04-11	38.660	38.800	36.150	36.760	23.715	11,339,597
2022-04-08	45.000	52.000	39.650	39.780	25.663	20,540,560

← NewerPage 19 of 19 · 1,101 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.