Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.810	2.830	2.800	2.820	2.820	20,648,565
2024-04-23	2.840	2.840	2.790	2.810	2.810	26,244,899
2024-04-22	2.870	2.890	2.830	2.830	2.830	26,361,809
2024-04-19	2.870	2.920	2.860	2.870	2.870	34,068,776
2024-04-18	2.860	2.900	2.850	2.870	2.870	37,568,327
2024-04-17	2.790	2.870	2.790	2.870	2.870	35,699,924
2024-04-16	2.850	2.870	2.780	2.790	2.790	37,849,700
2024-04-15	2.830	2.900	2.780	2.850	2.850	45,149,802
2024-04-12	2.840	2.850	2.810	2.820	2.820	23,014,726
2024-04-11	2.810	2.860	2.790	2.840	2.840	30,730,600
2024-04-10	2.810	2.840	2.800	2.810	2.810	26,783,186
2024-04-09	2.830	2.840	2.800	2.810	2.810	18,945,700
2024-04-08	2.830	2.860	2.820	2.820	2.820	37,254,890
2024-04-03	2.810	2.840	2.800	2.840	2.840	34,937,642
2024-04-02	2.780	2.820	2.780	2.810	2.810	28,129,745
2024-04-01	2.760	2.790	2.760	2.780	2.780	20,923,532
2024-03-29	2.740	2.770	2.730	2.770	2.770	11,796,202
2024-03-28	2.740	2.760	2.730	2.750	2.750	16,224,856
2024-03-27	2.750	2.770	2.740	2.740	2.740	20,828,113
2024-03-26	2.730	2.750	2.730	2.740	2.740	15,781,550
2024-03-25	2.760	2.770	2.730	2.730	2.730	19,499,614
2024-03-22	2.790	2.790	2.750	2.750	2.750	21,901,100
2024-03-21	2.790	2.800	2.780	2.790	2.790	14,607,019
2024-03-20	2.780	2.800	2.770	2.790	2.790	16,015,627
2024-03-19	2.800	2.810	2.770	2.780	2.780	21,912,539
2024-03-18	2.780	2.820	2.770	2.810	2.810	33,712,548
2024-03-15	2.770	2.780	2.750	2.780	2.780	20,078,217
2024-03-14	2.760	2.780	2.750	2.780	2.780	22,963,119
2024-03-13	2.780	2.780	2.750	2.760	2.760	16,425,550
2024-03-12	2.780	2.790	2.760	2.780	2.780	16,893,495
2024-03-11	2.760	2.780	2.750	2.780	2.780	18,068,604
2024-03-08	2.760	2.780	2.730	2.770	2.770	17,322,382
2024-03-07	2.750	2.780	2.740	2.750	2.750	21,162,200
2024-03-06	2.740	2.760	2.730	2.750	2.750	15,074,324
2024-03-05	2.750	2.760	2.740	2.750	2.750	15,730,550
2024-03-04	2.770	2.780	2.740	2.760	2.760	21,210,297
2024-03-01	2.780	2.790	2.750	2.780	2.780	22,362,624
2024-02-29	2.760	2.780	2.750	2.780	2.780	23,899,100
2024-02-28	2.800	2.840	2.750	2.750	2.750	35,939,700
2024-02-27	2.740	2.800	2.730	2.800	2.800	35,461,012
2024-02-26	2.790	2.790	2.740	2.750	2.750	24,300,994
2024-02-23	2.760	2.790	2.750	2.780	2.780	26,334,061
2024-02-22	2.750	2.760	2.730	2.760	2.760	20,934,511
2024-02-21	2.740	2.790	2.720	2.750	2.750	34,560,961
2024-02-20	2.730	2.760	2.710	2.750	2.750	23,549,151
2024-02-19	2.760	2.770	2.720	2.740	2.740	35,093,494
2024-02-08	2.740	2.780	2.720	2.740	2.740	42,793,326
2024-02-07	2.660	2.740	2.650	2.740	2.740	43,531,500
2024-02-06	2.560	2.690	2.530	2.660	2.660	39,852,510
2024-02-05	2.610	2.620	2.490	2.570	2.570	46,519,400
2024-02-02	2.660	2.690	2.560	2.620	2.620	30,172,872
2024-02-01	2.660	2.710	2.620	2.670	2.670	26,418,808
2024-01-31	2.700	2.750	2.660	2.670	2.670	32,182,588
2024-01-30	2.760	2.770	2.700	2.710	2.710	27,732,694
2024-01-29	2.770	2.790	2.750	2.760	2.760	31,297,210
2024-01-26	2.720	2.770	2.720	2.760	2.760	27,306,860
2024-01-25	2.660	2.730	2.640	2.730	2.730	31,123,210
2024-01-24	2.550	2.650	2.550	2.650	2.650	30,625,291
2024-01-23	2.530	2.570	2.490	2.560	2.560	18,683,952
2024-01-22	2.640	2.650	2.520	2.530	2.530	25,737,660

← NewerPage 11 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.