Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.860	40.050	39.020	39.440	39.239	2,700,883
2026-01-19	40.360	40.470	39.520	39.700	39.498	2,441,562
2026-01-16	40.270	40.400	39.600	40.260	40.055	3,373,659
2026-01-15	40.290	40.450	39.510	39.950	39.747	3,066,843
2026-01-14	41.200	41.840	40.000	40.510	40.304	5,326,231
2026-01-13	42.150	42.300	40.580	41.060	40.851	4,290,552
2026-01-12	40.960	42.490	40.280	42.150	41.935	6,532,927
2026-01-09	40.100	41.300	39.950	40.880	40.672	4,087,489
2026-01-08	39.700	40.570	39.400	39.940	39.737	3,064,059
2026-01-07	38.630	39.770	38.290	39.700	39.498	4,213,130
2026-01-06	38.060	39.280	38.000	38.630	38.433	2,921,294
2026-01-05	37.000	38.430	36.910	38.150	37.956	3,204,275
2025-12-31	37.500	37.850	36.770	36.890	36.702	1,913,424
2025-12-30	37.410	37.730	37.240	37.470	37.279	1,196,694
2025-12-29	37.570	37.890	37.200	37.480	37.289	1,532,453
2025-12-26	38.160	38.390	37.480	37.640	37.448	1,863,547
2025-12-25	37.080	38.270	36.990	38.210	38.016	2,301,033
2025-12-24	36.560	37.140	36.520	37.050	36.861	1,256,453
2025-12-23	37.000	37.260	36.360	36.670	36.483	1,264,108
2025-12-22	36.990	37.270	36.820	36.930	36.742	1,311,488
2025-12-19	37.010	37.120	36.750	36.950	36.762	1,121,928
2025-12-18	36.700	37.320	36.570	36.730	36.543	1,175,944
2025-12-17	36.350	36.760	35.900	36.730	36.543	1,341,200
2025-12-16	37.220	37.790	36.170	36.350	36.165	1,434,529
2025-12-15	36.590	38.090	36.260	37.390	37.200	2,964,660
2025-12-12	35.930	36.790	35.850	36.790	36.603	1,492,791
2025-12-11	36.760	36.850	35.810	35.900	35.717	1,750,674
2025-12-10	36.720	36.880	36.370	36.760	36.573	982,613
2025-12-09	37.180	37.350	36.660	36.700	36.513	1,209,499
2025-12-08	36.780	37.680	36.480	37.320	37.130	2,651,414
2025-12-05	36.000	36.730	35.950	36.630	36.444	1,633,951
2025-12-04	36.330	36.330	35.750	36.080	35.896	902,054
2025-12-03	36.410	36.640	35.950	36.090	35.906	1,145,338
2025-12-02	36.870	37.170	36.310	36.410	36.225	1,324,830
2025-12-01	36.860	37.280	36.650	36.860	36.672	1,642,566
2025-11-28	36.180	36.920	36.040	36.900	36.712	1,483,678
2025-11-27	36.520	36.830	36.040	36.080	35.896	1,975,366
2025-11-26	37.460	37.460	36.500	36.500	36.314	1,752,871
2025-11-25	37.290	37.740	36.970	37.200	37.011	1,754,757
2025-11-24	36.990	37.170	36.430	36.950	36.762	1,297,903
2025-11-21	36.820	37.240	35.920	36.570	36.384	2,444,679
2025-11-20	38.070	38.500	37.100	37.170	36.981	2,106,376
2025-11-19	39.650	39.950	37.740	38.000	37.807	3,055,042
2025-11-18	39.700	40.230	39.400	39.650	39.448	1,888,636
2025-11-17	39.250	39.680	39.130	39.590	39.388	1,698,196
2025-11-14	39.830	40.380	39.250	39.250	39.050	2,613,882
2025-11-13	40.330	40.730	39.980	40.170	39.966	2,669,665
2025-11-12	39.910	40.780	39.360	40.420	40.214	2,786,635
2025-11-11	40.090	40.460	39.850	40.000	39.796	2,706,769
2025-11-10	40.200	40.390	39.510	39.950	39.747	3,580,175
2025-11-07	41.500	41.500	40.210	40.310	40.105	4,124,009
2025-11-06	41.940	41.960	41.100	41.500	41.289	3,838,214
2025-11-05	41.030	41.800	41.000	41.510	41.299	3,656,501
2025-11-04	42.790	43.000	41.760	42.200	41.985	5,187,571
2025-11-03	43.950	44.290	42.090	43.250	43.030	8,046,451
2025-10-31	46.010	47.410	44.100	44.410	44.184	9,219,945
2025-10-30	42.500	50.000	41.060	47.650	47.407	13,234,552
2025-10-29	39.600	43.000	39.190	41.740	41.528	8,796,694
2025-10-28	39.700	40.090	38.340	39.300	39.100	5,894,223
2025-10-27	39.940	40.990	39.480	40.700	40.493	4,584,614

← NewerPage 4 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.