Canada markets close in 1 hour 29 minutes

Rigol Technologies Co., Ltd. (688337.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
31.88+1.97 (+6.59%)
At close: 03:00PM CST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202429.6732.6829.2631.8831.882,884,498
Oct 17, 2024------
Oct 16, 202430.0130.9529.6130.2230.221,112,843
Oct 15, 202432.6732.6830.4030.5930.592,020,415
Oct 14, 202431.7532.3530.3732.3032.302,081,968
Oct 11, 202433.4333.8031.3131.4631.462,991,784
Oct 10, 202432.8734.6231.3933.8033.803,678,141
Oct 09, 202437.8338.6632.1132.5032.504,652,446
Oct 08, 202441.6841.7037.0138.8038.804,459,710
Sept 30, 202431.0934.9030.5834.8034.803,727,999
Sept 27, 202427.0230.3027.0229.1129.111,492,967
Sept 26, 202425.1326.3824.9226.2726.271,298,526
Sept 25, 202425.5326.3024.8225.1325.131,024,216
Sept 24, 202423.7125.3023.7125.2225.221,071,846
Sept 23, 202424.6724.8823.6623.9823.98564,494
Sept 20, 202424.9025.1324.0024.6124.61627,061
Sept 19, 202425.3025.9724.8925.1125.11451,209
Sept 18, 202425.3925.4324.5825.2725.27442,592
Sept 13, 202426.0326.0725.3825.4225.42414,627
Sept 12, 202427.1727.1925.8625.8825.88667,095
Sept 11, 202426.5327.1726.4326.8626.86435,637
Sept 10, 202426.0626.9425.7526.6526.65485,813
Sept 09, 202426.2026.8926.1026.1026.10483,862
Sept 06, 202426.4227.2726.3126.4426.44742,743
Sept 05, 202426.1627.0526.1626.6626.66789,414
Sept 04, 202425.2026.3824.8826.2326.231,175,168
Sept 03, 202424.8025.3724.6625.2425.24607,584
Sept 02, 202425.1725.5824.7724.8624.86705,335
Aug 30, 202425.1825.5324.0825.1925.191,252,134
Aug 29, 202424.3825.5024.0025.1825.18700,477
Aug 28, 202423.8524.6323.5924.3824.38543,469
Aug 27, 202423.9824.2823.3324.1124.11734,030
Aug 26, 202423.2823.9823.2823.8323.83390,637
Aug 23, 202423.5023.8023.3523.5623.56425,851
Aug 22, 202424.1924.1923.4723.6023.60371,650
Aug 21, 202424.0024.4023.9224.0024.00363,833
Aug 20, 202424.5024.6823.9024.2424.24639,396
Aug 19, 202424.7525.0824.3524.6124.61700,476
Aug 16, 202424.6725.4624.5324.7524.75616,172
Aug 15, 202425.0225.5724.5524.7124.71740,307
Aug 14, 202425.8126.0225.1925.2625.26648,753
Aug 13, 202425.7526.1425.2725.9925.99393,328
Aug 12, 202425.5026.1325.4825.7625.76425,878
Aug 09, 202426.4826.6025.7625.9125.91577,492
Aug 08, 202426.3026.5825.7126.0626.06567,726
Aug 07, 202426.5227.3326.2226.5426.54733,131
Aug 06, 202426.3826.8825.7826.5126.511,048,276
Aug 05, 202425.8826.3525.3525.6725.671,351,712
Aug 02, 202426.3126.8025.6725.9025.901,636,665
Aug 01, 202426.4127.1726.2026.4026.402,285,453
Jul 31, 202425.1926.6125.0626.4226.421,038,821
Jul 30, 202425.3525.6224.6925.3625.36991,263
Jul 29, 202425.8525.8524.8425.3325.331,229,457
Jul 26, 202424.9025.8024.8725.6225.621,505,785
Jul 25, 202424.1825.2823.8224.9424.941,658,603
Jul 24, 202425.4525.4524.3124.5024.501,596,203
Jul 23, 202426.9127.1025.3625.3625.361,636,015
Jul 22, 202426.9827.9726.7526.9526.951,816,535
Jul 19, 202425.1028.1525.0527.1027.102,954,818
Jul 18, 202424.9225.5023.9025.5025.502,165,804
Jul 17, 202427.0027.0025.0325.2725.273,199,400
Jul 16, 202424.0224.2723.5724.1424.141,243,120
Jul 15, 202424.8824.8823.8024.0224.021,133,395
Jul 12, 202424.3124.8224.2524.6424.641,035,161
Jul 11, 202425.2325.2324.2524.5024.501,592,021
Jul 10, 202423.5024.1822.9623.4623.461,355,420
Jul 09, 202422.4523.2222.0423.0023.00830,681
Jul 08, 202423.3623.4522.3022.4522.45845,870
Jul 05, 202423.1723.1723.1723.1723.17-
Jul 04, 202423.8124.3623.0023.1723.17968,959
Jul 03, 202424.2224.2223.4023.8023.80950,883
Jul 02, 202424.8125.1024.1224.2224.221,110,391
Jul 01, 202425.4325.5324.2124.9324.931,140,470
Jun 28, 202425.5626.4925.1025.2225.221,271,877
Jun 27, 202426.3026.6325.1125.5625.561,117,676
Jun 26, 202425.2326.6624.7126.5526.551,627,926
Jun 25, 202426.4626.4624.8825.1725.171,143,364
Jun 24, 202426.9327.2125.6025.6525.651,663,771
Jun 21, 202427.4127.8026.9027.3627.361,263,323
Jun 20, 202427.3029.3027.2827.9527.952,433,698
Jun 19, 202428.1428.2427.1227.2027.201,386,481
Jun 18, 202428.0028.9027.8028.0828.081,338,492
Jun 17, 202427.9528.6427.2228.1828.181,521,296
Jun 14, 202428.9529.3827.2327.9627.962,158,960
Jun 14, 20240.50125 Dividend
Jun 13, 202429.3930.1328.7329.4428.941,962,814
Jun 12, 202428.3829.8728.3228.9328.441,422,933
Jun 11, 202427.9828.3827.4028.3827.901,006,040
Jun 07, 202428.7928.9027.7728.1227.641,060,902
Jun 06, 202430.4530.4528.3028.4527.971,207,875
Jun 05, 202429.4730.6129.3730.1029.59683,259
Jun 04, 202430.3330.5329.1329.9029.391,242,350
Jun 03, 202431.0031.0029.4930.4929.971,746,944
May 31, 202430.5131.3330.5130.8230.30720,910
May 30, 202430.0931.1830.0230.8230.30760,359
May 29, 202430.7831.4630.2930.6830.161,314,083
May 28, 202429.0331.2028.8130.6830.161,961,937
May 27, 202428.8029.6027.6829.4828.981,945,552
May 24, 202429.9730.5628.9429.0428.551,715,398
May 23, 202430.9031.1229.9830.1129.60893,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...