Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	38.480	41.050	38.280	39.920	39.255	4,653,803
2025-04-25	38.960	39.980	37.600	38.730	38.085	6,070,200
2025-04-24	39.200	41.390	38.580	40.680	40.003	6,813,274
2025-04-23	40.070	40.450	38.160	38.790	38.144	6,116,649
2025-04-22	40.170	41.500	39.690	40.500	39.826	4,066,163
2025-04-21	40.090	41.150	39.600	40.360	39.688	3,092,438
2025-04-18	41.100	41.860	39.650	39.980	39.314	3,811,636
2025-04-17	40.880	42.900	40.530	41.360	40.671	4,598,300
2025-04-16	39.920	43.040	39.920	41.010	40.327	6,696,228
2025-04-15	39.950	41.090	39.210	40.380	39.708	4,812,960
2025-04-14	39.950	40.440	38.500	40.350	39.678	8,495,052
2025-04-11	35.650	40.360	35.400	38.900	38.252	10,059,990
2025-04-10	36.600	37.420	35.030	35.590	34.997	6,714,717
2025-04-09	31.500	35.990	30.680	35.370	34.781	7,021,468
2025-04-08	31.810	33.280	31.000	32.020	31.487	5,240,741
2025-04-07	30.300	34.500	29.750	31.000	30.484	6,564,536
2025-04-03	33.220	33.800	32.570	33.060	32.510	1,629,408
2025-04-02	33.510	34.100	33.440	33.610	33.050	1,265,555
2025-04-01	34.070	34.280	33.350	33.490	32.932	1,616,261
2025-03-31	33.750	34.020	33.200	33.760	33.198	1,460,482
2025-03-28	34.200	34.600	33.570	33.750	33.188	1,116,863
2025-03-27	34.450	34.890	33.830	34.110	33.542	1,094,017
2025-03-26	34.080	34.950	34.080	34.420	33.847	910,070
2025-03-25	34.450	34.680	33.960	34.160	33.591	1,081,125
2025-03-24	35.410	35.690	33.710	34.250	33.680	1,904,907
2025-03-21	37.300	37.510	35.100	35.500	34.909	2,342,836
2025-03-20	37.480	37.950	36.910	37.390	36.767	1,616,029
2025-03-19	38.100	38.300	37.260	37.640	37.013	1,488,046
2025-03-18	37.500	39.700	37.500	38.490	37.849	2,830,078
2025-03-17	36.780	38.490	36.520	38.000	37.367	2,987,347
2025-03-14	37.310	37.560	36.060	36.580	35.971	2,181,949
2025-03-13	38.600	39.370	37.140	37.190	36.571	2,239,100
2025-03-12	37.900	38.990	37.200	38.620	37.977	2,491,025
2025-03-11	36.320	37.920	35.980	37.630	37.003	1,857,243
2025-03-10	37.560	37.590	36.310	36.560	35.951	1,383,933
2025-03-07	37.370	38.290	36.900	37.450	36.826	1,850,475
2025-03-06	37.000	37.930	36.870	37.450	36.826	1,846,852
2025-03-05	36.580	37.100	35.850	37.000	36.384	1,676,548
2025-03-04	35.610	37.100	35.610	36.560	35.951	1,759,289
2025-03-03	36.500	36.700	35.610	36.200	35.597	2,661,173
2025-02-28	38.100	38.100	35.320	37.050	36.433	3,312,411
2025-02-27	39.160	39.160	37.580	38.400	37.761	2,094,571
2025-02-26	39.470	39.830	38.690	39.080	38.429	2,264,204
2025-02-25	38.750	40.130	38.280	39.260	38.606	3,333,081
2025-02-24	38.700	39.550	37.860	39.500	38.842	5,017,886
2025-02-21	38.900	39.180	37.070	38.160	37.525	4,528,745
2025-02-20	39.110	40.870	38.800	39.330	38.675	4,376,390
2025-02-19	35.080	37.490	34.820	37.370	36.748	2,640,906
2025-02-18	35.880	36.920	34.820	35.040	34.457	1,568,880
2025-02-17	35.370	36.450	35.110	35.980	35.381	2,245,201
2025-02-14	36.360	36.360	34.930	35.230	34.643	1,292,985
2025-02-13	36.630	36.770	35.240	35.240	34.653	1,675,710
2025-02-12	36.100	36.600	35.500	36.530	35.922	1,110,666
2025-02-11	37.250	37.270	35.880	36.270	35.666	1,361,922
2025-02-10	37.200	37.760	36.200	37.200	36.581	1,593,646
2025-02-07	37.010	37.910	36.610	36.920	36.305	2,000,940
2025-02-06	35.250	38.000	34.780	37.330	36.708	2,483,672
2025-02-05	36.910	37.190	34.680	35.170	34.584	2,296,670
2025-01-27	36.800	37.270	36.190	36.500	35.892	1,236,940
2025-01-24	36.170	37.050	35.970	36.990	36.374	1,924,994

← NewerPage 7 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.