Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	62.890	65.000	61.820	64.680	64.351	8,998,814
2026-04-21	64.460	66.020	61.500	64.030	63.704	11,070,819
2026-04-20	63.390	66.060	60.000	62.400	62.082	10,983,772
2026-04-17	59.060	64.500	57.000	62.900	62.580	8,545,543
2026-04-16	54.700	58.500	54.100	57.260	56.969	8,668,422
2026-04-15	55.610	56.450	53.500	54.740	54.461	6,787,198
2026-04-14	56.800	57.680	54.810	55.140	54.859	6,663,013
2026-04-13	52.420	57.000	52.320	55.250	54.969	8,504,434
2026-04-10	54.730	57.060	52.150	52.720	52.452	11,033,710
2026-04-09	52.460	55.200	51.000	53.500	53.228	6,772,886
2026-04-08	46.530	52.980	46.220	52.980	52.710	7,872,557
2026-04-07	45.230	47.570	44.560	45.560	45.328	4,465,032
2026-04-03	43.720	46.160	43.600	45.330	45.099	3,932,429
2026-04-02	43.440	44.660	42.580	43.930	43.706	4,218,635
2026-04-01	42.800	43.500	42.010	42.950	42.731	3,016,907
2026-03-31	41.600	42.800	41.320	41.500	41.289	3,573,958
2026-03-30	40.220	42.170	39.750	41.500	41.289	3,623,052
2026-03-27	38.200	40.950	37.460	40.660	40.453	4,127,426
2026-03-26	40.250	40.730	38.000	38.400	38.205	2,784,231
2026-03-25	38.510	40.600	38.300	39.990	39.786	3,511,052
2026-03-24	37.760	38.300	37.030	38.120	37.926	3,018,465
2026-03-23	38.970	39.720	36.400	36.820	36.633	5,608,702
2026-03-20	40.810	42.200	39.830	39.970	39.767	2,903,712
2026-03-19	42.030	42.280	40.970	41.250	41.040	2,856,838
2026-03-18	41.630	42.300	41.270	42.200	41.985	2,043,387
2026-03-17	43.570	44.270	41.180	41.460	41.249	3,615,241
2026-03-16	43.750	44.170	42.010	43.550	43.328	3,468,480
2026-03-13	45.630	45.970	43.530	43.980	43.756	3,966,743
2026-03-12	48.020	48.270	45.740	46.190	45.955	2,481,914
2026-03-11	48.290	49.430	47.340	47.650	47.407	3,303,919
2026-03-10	48.500	49.300	47.830	48.540	48.293	2,983,597
2026-03-09	48.000	48.760	45.610	48.300	48.054	4,543,380
2026-03-06	46.540	50.210	46.020	48.860	48.611	5,957,737
2026-03-05	44.450	48.860	44.060	46.640	46.403	6,237,002
2026-03-04	43.010	43.990	42.800	43.490	43.269	3,962,285
2026-03-03	46.500	46.500	43.330	43.480	43.259	4,203,120
2026-03-02	45.870	48.000	45.870	46.120	45.885	5,239,026
2026-02-27	47.250	47.450	45.260	46.910	46.671	4,298,015
2026-02-26	43.830	47.040	43.830	46.800	46.562	5,002,751
2026-02-25	43.200	44.950	43.000	44.270	44.045	4,182,969
2026-02-24	45.350	45.970	42.500	43.020	42.801	5,506,217
2026-02-13	44.000	47.380	44.000	46.100	45.865	7,997,425
2026-02-12	44.160	44.540	43.310	44.290	44.065	3,553,802
2026-02-11	42.100	45.180	41.650	44.270	44.045	7,419,400
2026-02-10	42.230	42.520	41.110	42.250	42.035	4,623,694
2026-02-09	39.990	42.980	39.640	42.310	42.095	8,101,874
2026-02-06	37.600	39.910	37.300	39.750	39.548	4,960,674
2026-02-05	38.460	38.880	37.440	37.790	37.598	1,342,498
2026-02-04	38.000	39.140	37.800	38.540	38.344	2,379,182
2026-02-03	37.130	38.300	37.130	38.180	37.986	1,775,080
2026-02-02	38.040	38.200	36.950	36.990	36.802	1,949,796
2026-01-30	37.600	37.920	36.790	37.510	37.319	2,476,640
2026-01-29	37.720	39.330	37.420	37.630	37.438	2,877,895
2026-01-28	39.280	39.280	38.100	38.260	38.065	2,022,832
2026-01-27	38.570	38.980	37.090	38.900	38.702	3,285,057
2026-01-26	40.890	41.040	37.620	38.090	37.896	5,969,135
2026-01-23	40.430	41.190	40.020	40.870	40.662	2,640,107
2026-01-22	39.940	41.250	39.580	40.190	39.985	3,656,430
2026-01-21	39.190	40.250	39.190	39.860	39.657	2,380,993
2026-01-20	39.860	40.050	39.020	39.440	39.239	2,700,883

← NewerPage 3 of 19 · 1,099 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.