Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.690	2.750	2.690	2.700	2.700	31,232,900
2024-07-22	2.710	2.720	2.690	2.700	2.700	14,371,708
2024-07-19	2.720	2.730	2.690	2.720	2.720	16,900,800
2024-07-18	2.700	2.720	2.670	2.720	2.720	20,952,500
2024-07-17	2.720	2.720	2.690	2.710	2.710	23,842,100
2024-07-16	2.710	2.730	2.700	2.720	2.720	14,678,164
2024-07-15	2.720	2.730	2.700	2.720	2.720	19,187,601
2024-07-12	2.720	2.740	2.710	2.730	2.730	16,794,300
2024-07-11	2.730	2.740	2.710	2.720	2.720	22,484,901
2024-07-10	2.730	2.740	2.690	2.700	2.700	15,590,200
2024-07-09	2.680	2.740	2.660	2.730	2.730	22,756,608
2024-07-08	2.720	2.730	2.680	2.680	2.680	19,799,417
2024-07-05	2.700	2.700	2.700	2.700	2.700	0
2024-07-04	2.720	2.740	2.690	2.700	2.700	23,718,319
2024-07-03	2.720	2.770	2.710	2.720	2.720	29,177,150
2024-07-02	2.700	2.730	2.700	2.720	2.720	24,567,398
2024-07-01	2.680	2.710	2.660	2.700	2.700	15,311,490
2024-06-28	2.650	2.690	2.640	2.670	2.670	17,631,490
2024-06-27	2.650	2.680	2.640	2.640	2.640	14,062,600
2024-06-26	2.620	2.670	2.620	2.660	2.660	16,110,876
2024-06-25	2.610	2.670	2.600	2.630	2.630	19,305,706
2024-06-24	2.670	2.670	2.600	2.610	2.610	21,091,600
2024-06-21	2.670	2.700	2.660	2.680	2.680	14,395,400
2024-06-20	2.700	2.720	2.670	2.670	2.670	16,939,136
2024-06-19	2.690	2.720	2.680	2.700	2.700	19,214,736
2024-06-18	2.660	2.700	2.660	2.700	2.700	21,460,452
2024-06-17	2.660	2.700	2.640	2.660	2.660	21,602,183
2024-06-14	2.660	2.670	2.640	2.660	2.660	21,600,669
2024-06-13	2.740	2.750	2.690	2.700	2.700	27,817,366
2024-06-12	2.750	2.760	2.720	2.740	2.740	28,260,500
2024-06-11	2.800	2.800	2.730	2.750	2.750	29,875,766
2024-06-07	2.740	2.810	2.740	2.800	2.800	35,662,413
2024-06-06	2.770	2.790	2.730	2.740	2.740	33,938,550
2024-06-05	2.800	2.820	2.760	2.770	2.770	22,857,950
2024-06-04	2.770	2.810	2.750	2.800	2.800	26,177,837
2024-06-03	2.860	2.860	2.760	2.780	2.780	45,814,635
2024-05-31	2.860	2.870	2.840	2.860	2.860	19,218,006
2024-05-30	2.860	2.890	2.840	2.850	2.850	23,712,300
2024-05-29	2.890	2.900	2.860	2.870	2.870	27,265,900
2024-05-28	2.940	2.950	2.880	2.880	2.880	48,844,962
2024-05-27	2.890	3.000	2.880	2.940	2.940	66,477,031
2024-05-24	2.870	2.920	2.850	2.860	2.860	53,041,900
2024-05-23	2.960	2.980	2.840	2.880	2.880	85,553,028
2024-05-22	2.990	3.020	2.950	2.970	2.970	43,147,700
2024-05-21	3.000	3.050	2.980	2.990	2.990	47,193,400
2024-05-20	2.940	3.000	2.930	2.990	2.990	42,090,942
2024-05-17	2.920	2.940	2.890	2.930	2.930	24,373,800
2024-05-16	2.920	2.950	2.900	2.910	2.910	25,796,574
2024-05-15	2.950	2.960	2.920	2.920	2.920	23,947,400
2024-05-14	2.970	2.980	2.940	2.950	2.950	35,864,530
2024-05-13	2.900	2.980	2.880	2.970	2.970	68,069,923
2024-05-10	2.900	2.910	2.870	2.900	2.900	29,319,700
2024-05-09	2.840	2.900	2.840	2.900	2.900	33,732,900
2024-05-08	2.860	2.880	2.840	2.840	2.840	22,174,306
2024-05-07	2.870	2.890	2.850	2.870	2.870	23,034,286
2024-05-06	2.840	2.890	2.830	2.870	2.870	31,900,798
2024-04-30	2.830	2.850	2.820	2.820	2.820	24,364,100
2024-04-29	2.810	2.840	2.790	2.830	2.830	34,463,560
2024-04-26	2.810	2.820	2.780	2.810	2.810	33,896,350
2024-04-25	2.820	2.840	2.810	2.830	2.830	19,082,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0400 CNY
2022-05-31	0.0400 CNY
2021-06-04	0.0350 CNY
2020-06-05	0.0250 CNY
2019-06-05	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.