Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.200	42.290	35.310	42.190	42.190	7,133,887
2026-07-20	42.290	43.220	37.300	38.520	38.520	7,103,770
2026-07-17	46.170	46.650	41.300	41.490	41.490	5,549,124
2026-07-16	49.030	49.130	45.760	46.060	46.060	5,149,612
2026-07-15	51.280	51.630	48.530	49.140	49.140	4,390,457
2026-07-14	49.400	51.430	48.110	50.700	50.700	5,291,862
2026-07-13	53.060	54.430	49.130	49.400	49.400	6,692,163
2026-07-10	55.580	58.880	54.320	54.580	54.580	7,672,347
2026-07-09	58.710	59.200	52.110	55.570	55.570	10,741,741
2026-07-08	59.060	61.580	55.590	57.200	57.200	5,903,899
2026-07-07	60.680	61.760	58.000	59.480	59.480	5,516,017
2026-07-06	68.870	69.580	60.070	60.860	60.860	9,472,634
2026-07-03	67.830	71.200	64.800	66.660	66.660	6,661,509
2026-07-02	68.600	72.880	66.280	67.850	67.850	8,117,656
2026-07-01	75.200	78.000	71.010	72.030	72.030	11,306,702
2026-06-30	73.120	74.930	70.270	74.930	74.930	9,271,798
2026-06-29	70.930	76.310	69.770	73.850	73.850	8,505,820
2026-06-26	71.950	74.950	69.760	70.170	70.170	7,721,407
2026-06-25	72.500	75.300	70.550	72.540	72.540	8,331,497
2026-06-24	71.480	74.000	68.650	73.940	73.940	8,696,719
2026-06-23	74.330	74.680	70.710	72.200	72.200	6,182,973
2026-06-22	78.780	81.800	72.560	75.000	75.000	9,952,725
2026-06-18	78.000	79.930	76.780	78.700	78.700	7,928,266
2026-06-17	77.800	79.950	75.300	78.570	78.170	11,004,937
2026-06-16	67.330	80.640	66.800	79.000	78.598	12,697,366
2026-06-15	65.760	67.600	63.800	67.200	66.858	6,182,030
2026-06-12	71.500	72.000	64.470	64.470	64.142	9,215,482
2026-06-11	70.390	71.480	67.000	69.070	68.718	7,917,137
2026-06-10	70.380	74.330	68.500	71.500	71.136	10,076,945
2026-06-09	69.980	72.490	67.750	70.660	70.300	8,372,747
2026-06-08	62.000	71.300	62.000	67.800	67.455	9,644,037
2026-06-05	65.330	70.180	64.800	65.980	65.644	7,358,920
2026-06-04	61.100	67.800	60.720	66.380	66.042	8,048,871
2026-06-03	57.500	65.120	57.500	62.600	62.281	8,702,049
2026-06-02	56.800	59.170	56.180	57.390	57.098	5,368,966
2026-06-01	59.940	60.690	56.000	56.800	56.511	8,091,332
2026-05-29	70.990	71.500	59.480	60.140	59.834	11,564,187
2026-05-28	63.000	69.630	62.490	68.140	67.793	8,994,256
2026-05-27	63.000	67.940	62.880	63.640	63.316	7,957,433
2026-05-26	66.600	67.250	61.600	62.900	62.580	8,309,185
2026-05-25	66.240	68.420	63.620	67.940	67.594	7,927,401
2026-05-22	65.020	65.980	63.000	65.190	64.858	7,256,486
2026-05-21	66.060	67.980	62.000	62.020	61.704	9,237,669
2026-05-20	65.000	67.100	64.130	66.720	66.380	9,219,053
2026-05-19	64.000	66.250	63.010	64.850	64.520	6,959,071
2026-05-18	62.190	66.780	61.410	64.500	64.172	8,935,754
2026-05-15	62.000	65.180	60.750	62.190	61.873	8,746,478
2026-05-14	59.680	64.180	58.700	62.000	61.684	8,825,887
2026-05-13	58.960	60.020	57.500	59.090	58.789	5,873,825
2026-05-12	61.740	62.720	58.680	59.600	59.297	6,587,612
2026-05-11	61.680	62.900	61.050	61.930	61.615	6,519,511
2026-05-08	62.300	63.000	60.000	60.390	60.083	8,029,560
2026-05-07	61.990	64.300	61.300	63.300	62.978	6,283,246
2026-05-06	61.210	62.250	60.000	61.200	60.888	7,688,895
2026-04-30	60.580	61.780	59.690	60.390	60.083	5,161,652
2026-04-29	59.960	62.750	59.590	61.410	61.097	8,612,891
2026-04-28	64.880	65.330	61.500	62.210	61.893	7,256,234
2026-04-27	64.060	66.440	62.040	65.660	65.326	9,379,449
2026-04-24	68.880	69.960	61.000	62.800	62.480	12,753,362
2026-04-23	64.880	67.900	64.200	66.930	66.589	10,294,697

← NewerPage 2 of 3 · 121 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.