Rigol Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 40.050 | 43.330 | 38.810 | 40.400 | 39.727 | 6,013,329 |
| 2024-10-28 | 37.800 | 37.800 | 35.610 | 36.110 | 35.509 | 1,735,415 |
| 2024-10-25 | 34.830 | 37.350 | 34.400 | 36.920 | 36.305 | 2,496,469 |
| 2024-10-24 | 34.970 | 35.600 | 33.430 | 34.360 | 33.788 | 1,764,288 |
| 2024-10-23 | 33.500 | 36.350 | 33.030 | 35.300 | 34.712 | 2,628,835 |
| 2024-10-22 | 33.490 | 34.440 | 32.270 | 33.810 | 33.247 | 2,259,165 |
| 2024-10-21 | 32.800 | 34.650 | 31.620 | 33.270 | 32.716 | 3,254,046 |
| 2024-10-18 | 29.670 | 32.680 | 29.260 | 31.880 | 31.349 | 2,884,498 |
| 2024-10-17 | 30.300 | 31.170 | 29.700 | 29.910 | 29.412 | 1,262,461 |
| 2024-10-16 | 30.010 | 30.950 | 29.610 | 30.220 | 29.717 | 1,112,843 |
| 2024-10-15 | 32.670 | 32.680 | 30.400 | 30.590 | 30.081 | 2,020,415 |
| 2024-10-14 | 31.750 | 32.350 | 30.370 | 32.300 | 31.762 | 2,081,968 |
| 2024-10-11 | 33.430 | 33.800 | 31.310 | 31.460 | 30.936 | 2,991,784 |
| 2024-10-10 | 32.870 | 34.620 | 31.390 | 33.800 | 33.237 | 3,678,141 |
| 2024-10-09 | 37.830 | 38.660 | 32.110 | 32.500 | 31.959 | 4,652,446 |
| 2024-10-08 | 41.680 | 41.700 | 37.010 | 38.800 | 38.154 | 4,459,710 |
| 2024-09-30 | 31.090 | 34.900 | 30.580 | 34.800 | 34.221 | 3,727,999 |
| 2024-09-27 | 27.020 | 30.300 | 27.020 | 29.110 | 28.625 | 1,492,967 |
| 2024-09-26 | 25.130 | 26.380 | 24.920 | 26.270 | 25.833 | 1,298,526 |
| 2024-09-25 | 25.530 | 26.300 | 24.820 | 25.130 | 24.712 | 1,024,216 |
| 2024-09-24 | 23.710 | 25.300 | 23.710 | 25.220 | 24.800 | 1,071,846 |
| 2024-09-23 | 24.670 | 24.880 | 23.660 | 23.980 | 23.581 | 564,494 |
| 2024-09-20 | 24.900 | 25.130 | 24.000 | 24.610 | 24.200 | 627,061 |
| 2024-09-19 | 25.300 | 25.970 | 24.890 | 25.110 | 24.692 | 451,209 |
| 2024-09-18 | 25.390 | 25.430 | 24.580 | 25.270 | 24.849 | 442,592 |
| 2024-09-13 | 26.030 | 26.070 | 25.380 | 25.420 | 24.997 | 414,627 |
| 2024-09-12 | 27.170 | 27.190 | 25.860 | 25.880 | 25.449 | 667,095 |
| 2024-09-11 | 26.530 | 27.170 | 26.430 | 26.860 | 26.413 | 435,637 |
| 2024-09-10 | 26.060 | 26.940 | 25.750 | 26.650 | 26.206 | 485,813 |
| 2024-09-09 | 26.200 | 26.890 | 26.100 | 26.100 | 25.665 | 483,862 |
| 2024-09-06 | 26.420 | 27.270 | 26.310 | 26.440 | 26.000 | 742,743 |
| 2024-09-05 | 26.160 | 27.050 | 26.160 | 26.660 | 26.216 | 789,414 |
| 2024-09-04 | 25.200 | 26.380 | 24.880 | 26.230 | 25.793 | 1,175,168 |
| 2024-09-03 | 24.800 | 25.370 | 24.660 | 25.240 | 24.820 | 607,584 |
| 2024-09-02 | 25.170 | 25.580 | 24.770 | 24.860 | 24.446 | 705,335 |
| 2024-08-30 | 25.180 | 25.530 | 24.080 | 25.190 | 24.771 | 1,252,134 |
| 2024-08-29 | 24.380 | 25.500 | 24.000 | 25.180 | 24.761 | 700,477 |
| 2024-08-28 | 23.850 | 24.630 | 23.590 | 24.380 | 23.974 | 543,469 |
| 2024-08-27 | 23.980 | 24.280 | 23.330 | 24.110 | 23.709 | 734,030 |
| 2024-08-26 | 23.280 | 23.980 | 23.280 | 23.830 | 23.433 | 390,637 |
| 2024-08-23 | 23.500 | 23.800 | 23.350 | 23.560 | 23.168 | 425,851 |
| 2024-08-22 | 24.190 | 24.190 | 23.470 | 23.600 | 23.207 | 371,650 |
| 2024-08-21 | 24.000 | 24.400 | 23.920 | 24.000 | 23.600 | 363,833 |
| 2024-08-20 | 24.500 | 24.680 | 23.900 | 24.240 | 23.836 | 639,396 |
| 2024-08-19 | 24.750 | 25.080 | 24.350 | 24.610 | 24.200 | 700,476 |
| 2024-08-16 | 24.670 | 25.460 | 24.530 | 24.750 | 24.338 | 616,172 |
| 2024-08-15 | 25.020 | 25.570 | 24.550 | 24.710 | 24.299 | 740,307 |
| 2024-08-14 | 25.810 | 26.020 | 25.190 | 25.260 | 24.839 | 648,753 |
| 2024-08-13 | 25.750 | 26.140 | 25.270 | 25.990 | 25.557 | 393,328 |
| 2024-08-12 | 25.500 | 26.130 | 25.480 | 25.760 | 25.331 | 425,878 |
| 2024-08-09 | 26.480 | 26.600 | 25.760 | 25.910 | 25.479 | 577,492 |
| 2024-08-08 | 26.300 | 26.580 | 25.710 | 26.060 | 25.626 | 567,726 |
| 2024-08-07 | 26.520 | 27.330 | 26.220 | 26.540 | 26.098 | 733,131 |
| 2024-08-06 | 26.380 | 26.880 | 25.780 | 26.510 | 26.069 | 1,048,276 |
| 2024-08-05 | 25.880 | 26.350 | 25.350 | 25.670 | 25.243 | 1,351,712 |
| 2024-08-02 | 26.310 | 26.800 | 25.670 | 25.900 | 25.469 | 1,636,665 |
| 2024-08-01 | 26.410 | 27.170 | 26.200 | 26.400 | 25.960 | 2,285,453 |
| 2024-07-31 | 25.190 | 26.610 | 25.060 | 26.420 | 25.980 | 1,038,821 |
| 2024-07-30 | 25.350 | 25.620 | 24.690 | 25.360 | 24.938 | 991,263 |
| 2024-07-29 | 25.850 | 25.850 | 24.840 | 25.330 | 24.908 | 1,229,457 |
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.