Rigol Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.850	38.900	37.420	37.570	37.570	3,012,115
2026-10-20	36.340	39.100	35.850	38.240	38.240	4,953,456
2026-10-19	36.500	36.960	35.000	36.400	36.400	4,287,906
2026-10-16	38.630	38.880	36.510	36.850	36.850	4,661,564
2026-10-15	37.480	38.980	36.910	37.700	37.700	5,822,062
2026-10-14	40.810	41.200	39.150	39.220	39.220	4,781,140
2026-10-13	39.760	42.150	39.310	41.310	41.310	6,522,351
2026-10-12	42.500	42.510	40.620	40.720	40.720	5,572,458
2026-10-09	43.590	44.180	40.630	42.900	42.900	7,962,359
2026-10-08	47.200	47.900	43.430	44.000	44.000	9,618,115
2026-09-30	49.740	50.330	47.410	47.800	47.800	9,911,544
2026-09-29	50.000	52.200	49.110	49.740	49.740	11,747,555
2026-09-28	56.000	58.000	47.300	51.620	51.620	19,111,507
2026-09-24	58.000	62.950	54.660	58.610	58.610	22,977,986
2026-09-23	47.670	57.180	46.900	57.180	57.180	14,203,398
2026-09-22	49.100	50.000	47.280	47.650	47.650	8,553,621
2026-09-21	44.500	48.640	44.370	47.650	47.650	8,160,152
2026-09-18	42.420	44.330	42.320	44.090	44.090	3,514,962
2026-09-17	42.330	42.900	41.520	41.840	41.840	1,622,025
2026-09-16	40.630	43.000	40.630	42.430	42.430	2,390,466
2026-09-15	41.230	41.990	40.900	40.970	40.970	1,791,250
2026-09-14	40.270	41.990	39.100	41.500	41.500	2,393,236
2026-09-11	40.690	40.950	38.680	40.200	40.200	2,816,703
2026-09-10	41.790	41.880	41.030	41.080	41.080	2,069,240
2026-09-09	43.000	43.500	41.760	42.020	42.020	2,840,582
2026-09-08	42.700	43.540	41.850	42.310	42.310	3,323,688
2026-09-07	40.650	42.860	40.100	42.610	42.610	4,304,605
2026-09-04	41.160	42.570	39.500	40.150	40.150	3,675,100
2026-09-03	41.680	41.950	40.710	41.050	41.050	2,589,112
2026-09-02	41.450	41.780	40.900	41.230	41.230	2,701,940
2026-09-01	44.000	44.170	41.720	41.980	41.980	3,130,112
2026-08-31	41.700	43.950	41.700	43.810	43.810	2,834,201
2026-08-28	43.500	44.750	42.620	42.640	42.640	3,404,680
2026-08-27	42.600	43.790	41.840	43.530	43.530	4,058,092
2026-08-26	43.510	44.000	41.220	42.440	42.440	4,177,772
2026-08-25	42.300	43.950	40.880	43.630	43.630	3,567,599
2026-08-24	44.230	44.410	41.730	42.950	42.950	3,566,818
2026-08-21	44.300	45.960	43.550	44.820	44.820	3,841,137
2026-08-20	44.780	45.700	43.010	45.030	45.030	4,965,371
2026-08-19	47.000	47.470	43.610	43.790	43.790	6,496,001
2026-08-18	47.010	49.800	46.300	48.380	48.380	7,733,047
2026-08-17	45.000	46.540	44.430	46.540	46.540	3,562,059
2026-08-14	43.500	44.500	43.500	44.440	44.440	2,840,860
2026-08-13	45.000	45.570	43.000	43.260	43.260	3,798,654
2026-08-12	43.540	44.910	42.880	44.150	44.150	3,308,844
2026-08-11	43.530	43.690	42.400	43.300	43.300	2,958,776
2026-08-10	44.340	45.390	42.790	43.560	43.560	3,852,435
2026-08-07	43.550	44.800	42.640	44.330	44.330	3,965,400
2026-08-06	42.590	44.490	41.800	43.790	43.790	3,887,833
2026-08-05	39.930	44.580	39.840	43.010	43.010	6,169,585
2026-08-04	37.310	40.920	37.310	40.440	40.440	4,960,489
2026-08-03	38.470	38.940	36.770	37.110	37.110	4,778,919
2026-07-31	39.580	41.210	38.750	38.750	38.750	5,465,031
2026-07-30	39.030	39.540	36.680	37.190	37.190	4,080,739
2026-07-29	39.990	40.450	37.960	39.450	39.450	4,387,392
2026-07-28	41.660	42.500	39.350	39.830	39.830	3,954,658
2026-07-27	40.000	42.760	39.510	42.740	42.740	4,247,775
2026-07-24	40.800	41.540	39.700	40.340	40.340	3,178,792
2026-07-23	41.690	42.660	40.140	41.210	41.210	3,789,804
2026-07-22	42.000	43.180	40.890	41.360	41.360	4,445,644

Page 1 of 1 · 60 trading days

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.