Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	36.410	37.380	36.010	36.400	35.794	1,302,608
2025-01-21	37.040	37.260	35.950	36.500	35.892	1,753,535
2025-01-20	39.490	39.730	35.910	36.900	36.286	3,331,320
2025-01-17	38.600	39.680	37.910	39.280	38.626	1,171,653
2025-01-16	39.000	39.640	37.890	38.810	38.164	1,272,546
2025-01-15	40.000	40.070	38.420	38.850	38.203	1,032,430
2025-01-14	37.340	40.100	36.970	39.780	39.118	1,660,437
2025-01-13	36.380	37.620	36.110	37.340	36.718	1,494,708
2025-01-10	37.150	38.960	36.820	37.300	36.679	1,674,239
2025-01-09	36.120	38.040	35.890	37.090	36.472	2,069,536
2025-01-08	36.430	36.950	35.210	36.150	35.548	1,440,977
2025-01-07	35.030	36.920	34.880	36.340	35.735	1,782,741
2025-01-06	36.010	36.330	35.010	35.740	35.145	1,992,726
2025-01-03	37.270	37.760	35.500	35.820	35.224	1,729,266
2025-01-02	38.900	39.180	36.560	37.230	36.610	2,019,914
2024-12-31	40.200	40.470	38.800	39.000	38.351	1,735,561
2024-12-30	40.500	41.200	39.400	40.310	39.639	1,245,974
2024-12-27	41.630	41.780	40.180	40.550	39.875	1,766,174
2024-12-26	40.890	42.700	40.810	41.000	40.317	1,363,506
2024-12-25	40.620	41.200	40.040	41.110	40.425	1,299,638
2024-12-24	40.780	40.910	39.030	40.520	39.845	2,778,287
2024-12-23	41.960	43.060	40.460	40.550	39.875	1,899,742
2024-12-20	42.170	43.000	41.900	42.350	41.645	1,581,070
2024-12-19	43.000	43.400	41.510	42.400	41.694	1,644,559
2024-12-18	43.500	43.990	42.560	43.400	42.677	878,871
2024-12-17	44.710	44.710	42.520	42.940	42.225	1,548,769
2024-12-16	44.130	45.740	42.800	44.030	43.297	2,267,065
2024-12-13	46.000	46.460	43.900	44.040	43.307	1,730,981
2024-12-12	46.660	48.200	45.390	46.620	45.844	2,181,271
2024-12-11	48.100	50.000	46.270	46.640	45.863	2,622,238
2024-12-10	45.900	48.790	45.880	45.960	45.195	2,444,859
2024-12-09	45.060	45.950	43.610	44.610	43.867	1,639,767
2024-12-06	45.980	47.990	45.080	45.510	44.752	2,962,621
2024-12-05	45.720	45.720	43.860	44.510	43.769	1,569,398
2024-12-04	45.430	46.060	44.480	45.000	44.251	1,422,505
2024-12-03	46.200	46.920	45.430	45.890	45.126	1,134,972
2024-12-02	45.880	48.200	45.040	46.120	45.352	1,475,261
2024-11-29	43.840	47.000	42.680	45.600	44.841	1,744,057
2024-11-28	44.240	44.870	43.610	43.800	43.071	1,138,486
2024-11-27	43.400	44.580	42.300	44.300	43.562	1,748,059
2024-11-26	44.440	45.990	43.050	44.000	43.267	941,630
2024-11-25	42.660	45.220	42.580	44.430	43.690	1,344,324
2024-11-22	45.850	46.690	43.340	43.340	42.618	2,197,493
2024-11-21	46.390	46.880	45.300	46.050	45.283	964,962
2024-11-20	46.100	46.600	44.940	46.480	45.706	1,613,491
2024-11-19	43.410	46.480	43.330	46.070	45.303	2,072,530
2024-11-18	42.910	45.110	42.000	43.220	42.500	3,198,930
2024-11-15	47.450	47.450	42.400	42.890	42.176	3,619,398
2024-11-14	50.330	51.720	46.430	46.800	46.021	3,035,908
2024-11-13	47.980	50.800	46.000	50.600	49.757	2,372,246
2024-11-12	49.080	49.080	46.800	47.000	46.217	2,945,774
2024-11-11	44.300	49.330	44.030	48.500	47.692	3,322,098
2024-11-08	42.870	45.880	42.870	44.830	44.083	2,956,395
2024-11-07	43.950	44.320	42.150	42.450	41.743	3,218,321
2024-11-06	45.000	46.990	43.910	44.250	43.513	2,580,631
2024-11-05	45.840	46.990	44.440	45.890	45.126	2,791,901
2024-11-04	42.710	46.100	42.050	45.710	44.949	3,561,938
2024-11-01	43.270	44.960	40.980	43.590	42.864	3,324,979
2024-10-31	41.500	45.270	40.410	43.530	42.805	3,739,176
2024-10-30	40.900	42.280	39.720	41.510	40.819	4,252,418

← NewerPage 8 of 19 · 1,100 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.