Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.450	34.200	33.310	33.980	33.807	2,420,263
2025-07-23	33.460	33.870	33.330	33.430	33.260	2,438,823
2025-07-22	33.490	33.680	33.120	33.460	33.290	1,651,786
2025-07-21	33.850	33.850	33.370	33.480	33.310	2,020,166
2025-07-18	34.200	34.200	33.370	33.700	33.528	1,881,324
2025-07-17	33.890	34.640	33.400	34.420	33.847	3,726,661
2025-07-16	33.680	33.850	33.300	33.780	33.218	1,930,065
2025-07-15	34.020	34.230	33.430	33.680	33.119	1,810,947
2025-07-14	34.480	34.480	33.620	34.040	33.473	1,422,031
2025-07-11	33.700	34.360	33.670	34.060	33.493	1,363,422
2025-07-10	34.110	34.310	33.600	33.700	33.139	1,710,485
2025-07-09	34.990	35.050	34.050	34.230	33.660	2,155,857
2025-07-08	34.520	35.150	34.520	34.850	34.270	2,285,631
2025-07-07	34.860	35.480	34.590	34.630	34.053	1,469,627
2025-07-04	36.110	36.110	34.680	34.710	34.132	2,204,271
2025-07-03	35.580	36.160	35.580	35.740	35.145	1,428,000
2025-07-02	36.920	37.170	35.330	35.580	34.988	2,722,382
2025-07-01	35.620	37.390	35.320	37.210	36.590	3,625,999
2025-06-30	35.770	35.880	35.340	35.670	35.076	1,407,903
2025-06-27	35.160	35.740	35.120	35.510	34.919	1,283,837
2025-06-26	35.310	36.270	35.060	35.160	34.575	2,237,860
2025-06-25	35.370	35.500	35.010	35.120	34.535	1,524,340
2025-06-24	34.000	35.370	34.000	35.180	34.594	1,139,348
2025-06-23	33.970	34.330	33.800	34.180	33.611	893,192
2025-06-20	34.400	34.810	33.710	33.730	33.168	869,799
2025-06-19	34.660	35.130	34.230	34.450	33.876	919,535
2025-06-18	34.840	35.200	34.350	34.810	34.230	864,124
2025-06-17	35.240	35.670	34.830	35.030	34.447	648,500
2025-06-16	34.950	35.270	34.500	35.130	34.545	795,175
2025-06-13	35.180	35.450	34.350	34.610	34.034	1,506,408
2025-06-12	36.260	36.750	35.200	35.410	34.820	1,924,399
2025-06-11	35.600	36.820	35.270	36.050	35.450	1,852,387
2025-06-10	36.000	36.000	35.090	35.210	34.624	1,250,039
2025-06-09	35.400	36.220	35.290	35.870	35.273	1,234,558
2025-06-06	36.260	36.260	35.050	35.400	34.811	1,692,921
2025-06-05	35.530	36.620	35.190	36.280	35.676	1,662,205
2025-06-04	35.900	36.490	35.410	35.520	34.929	1,317,624
2025-06-03	35.000	36.530	34.850	36.170	35.568	2,043,924
2025-05-30	35.710	35.750	34.800	34.890	34.309	1,365,345
2025-05-29	35.400	36.160	35.230	35.710	35.115	1,662,577
2025-05-28	34.710	36.180	34.710	35.070	34.486	1,555,982
2025-05-27	35.050	35.480	34.570	34.650	34.073	876,413
2025-05-26	34.650	35.230	34.180	35.180	34.594	1,165,610
2025-05-23	34.660	35.390	34.540	34.540	33.965	1,902,877
2025-05-22	36.340	36.670	34.800	34.880	34.299	2,088,506
2025-05-21	36.660	36.970	36.250	36.480	35.873	1,289,692
2025-05-20	35.860	37.190	35.240	36.920	36.305	2,765,098
2025-05-19	35.770	35.980	34.650	35.830	35.233	2,236,256
2025-05-16	36.120	36.830	35.810	35.820	35.224	1,773,651
2025-05-15	37.370	37.990	35.810	36.140	35.538	3,098,981
2025-05-14	36.210	38.310	36.160	37.370	36.748	5,959,696
2025-05-13	35.980	36.550	35.510	36.120	35.519	3,021,363
2025-05-12	35.920	36.220	35.530	35.980	35.381	2,276,149
2025-05-09	36.610	36.690	35.170	35.790	35.194	2,452,751
2025-05-08	36.790	36.880	35.850	36.610	36.000	3,536,233
2025-05-07	37.440	38.280	36.180	36.810	36.197	4,655,495
2025-05-06	37.310	37.800	36.410	37.200	36.581	4,863,589
2025-04-30	39.100	39.990	36.420	36.590	35.981	7,590,742
2025-04-29	39.790	40.980	39.000	40.180	39.511	3,120,407
2025-04-28	38.480	41.050	38.280	39.920	39.255	4,653,803

← NewerPage 6 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.