Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.520	41.520	39.620	39.920	39.717	4,872,189
2025-10-23	38.100	40.670	37.580	40.500	40.294	5,692,567
2025-10-22	38.320	38.460	37.290	38.170	37.976	3,134,536
2025-10-21	38.420	38.970	37.860	38.480	38.284	3,213,313
2025-10-20	38.660	39.700	38.000	38.410	38.215	4,172,957
2025-10-17	40.580	40.790	37.780	38.110	37.916	5,571,390
2025-10-16	41.880	42.660	40.200	40.450	40.244	6,053,266
2025-10-15	40.840	42.590	39.740	41.320	41.110	5,996,815
2025-10-14	41.580	43.880	40.680	40.940	40.732	7,674,559
2025-10-13	38.010	41.060	37.700	40.810	40.602	5,385,348
2025-10-10	40.820	40.930	38.900	38.930	38.732	4,818,829
2025-10-09	39.000	42.970	39.000	40.380	40.174	8,215,130
2025-09-30	37.620	39.460	37.620	38.330	38.135	3,285,990
2025-09-29	37.390	37.940	36.530	37.340	37.150	3,123,344
2025-09-26	38.070	38.390	37.280	37.390	37.200	2,344,711
2025-09-25	37.940	38.990	37.690	38.170	37.976	3,719,621
2025-09-24	37.030	38.650	36.850	37.830	37.637	4,503,574
2025-09-23	38.670	38.670	35.880	37.180	36.991	5,731,335
2025-09-22	38.670	39.870	38.420	38.920	38.722	3,174,572
2025-09-19	38.500	39.180	37.960	38.270	38.075	2,899,619
2025-09-18	38.200	40.540	38.050	38.430	38.234	5,237,690
2025-09-17	38.080	39.360	38.080	38.200	38.006	3,386,303
2025-09-16	37.000	39.190	36.990	38.080	37.886	5,522,461
2025-09-15	36.300	37.770	36.300	36.980	36.792	4,219,436
2025-09-12	35.880	36.670	35.780	36.210	36.026	3,170,230
2025-09-11	35.290	36.320	35.210	35.980	35.797	2,536,386
2025-09-10	35.500	36.480	35.250	35.330	35.150	3,115,569
2025-09-09	36.800	36.800	35.310	35.530	35.349	2,956,904
2025-09-08	36.480	36.970	35.830	36.960	36.772	3,066,234
2025-09-05	35.900	36.960	35.670	36.480	36.294	3,238,372
2025-09-04	36.460	37.260	35.300	35.920	35.737	3,783,837
2025-09-03	37.210	37.580	36.470	36.600	36.414	2,727,587
2025-09-02	39.840	39.840	36.810	37.170	36.981	6,163,569
2025-09-01	40.060	40.320	39.010	39.900	39.697	5,428,481
2025-08-29	39.000	40.700	37.820	39.650	39.448	6,932,761
2025-08-28	38.510	40.490	37.310	38.700	38.503	7,334,475
2025-08-27	38.800	39.520	37.390	37.450	37.259	5,032,718
2025-08-26	39.430	39.750	38.600	38.820	38.622	3,050,286
2025-08-25	40.110	40.870	39.110	39.430	39.229	3,708,745
2025-08-22	39.250	40.580	39.100	40.100	39.896	3,661,676
2025-08-21	40.920	41.100	38.890	39.220	39.020	5,482,614
2025-08-20	41.230	42.030	40.080	40.930	40.722	4,875,679
2025-08-19	41.860	43.780	41.000	41.790	41.577	6,493,979
2025-08-18	40.890	43.360	40.560	41.700	41.488	8,460,636
2025-08-15	39.000	41.190	38.550	40.720	40.513	8,633,251
2025-08-14	39.080	40.880	38.810	38.970	38.772	9,064,118
2025-08-13	36.470	39.500	35.950	39.040	38.841	7,691,134
2025-08-12	36.170	36.950	36.020	36.490	36.304	2,072,660
2025-08-11	36.290	36.990	36.100	36.290	36.105	2,960,480
2025-08-08	35.460	36.500	35.280	35.940	35.757	3,045,517
2025-08-07	35.660	35.920	35.330	35.460	35.280	1,560,482
2025-08-06	35.240	35.790	35.070	35.650	35.469	1,688,874
2025-08-05	35.550	35.580	35.010	35.110	34.931	1,393,806
2025-08-04	34.270	35.550	34.200	35.420	35.240	3,033,989
2025-08-01	33.990	34.780	33.710	34.400	34.225	1,750,358
2025-07-31	34.670	34.920	33.820	34.040	33.867	1,924,005
2025-07-30	34.880	34.880	34.220	34.510	34.334	1,680,060
2025-07-29	34.630	34.920	34.350	34.870	34.693	1,839,780
2025-07-28	35.330	35.330	34.480	34.650	34.474	2,150,144
2025-07-25	34.000	35.330	34.000	35.030	34.852	3,445,802

← NewerPage 5 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.