Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.660	2.670	2.630	2.640	2.640	13,143,579
2024-01-18	2.710	2.720	2.620	2.670	2.670	31,828,694
2024-01-17	2.730	2.760	2.710	2.710	2.710	14,214,254
2024-01-16	2.740	2.750	2.710	2.740	2.740	17,122,259
2024-01-15	2.750	2.770	2.730	2.750	2.750	12,994,400
2024-01-12	2.720	2.760	2.720	2.740	2.740	13,113,356
2024-01-11	2.710	2.740	2.710	2.730	2.730	11,764,671
2024-01-10	2.720	2.730	2.700	2.710	2.710	10,573,255
2024-01-09	2.700	2.730	2.690	2.720	2.720	15,040,500
2024-01-08	2.750	2.750	2.700	2.700	2.700	23,612,585
2024-01-05	2.760	2.780	2.740	2.750	2.750	20,033,772
2024-01-04	2.770	2.780	2.750	2.760	2.760	13,575,950
2024-01-03	2.760	2.780	2.750	2.780	2.780	16,226,410
2024-01-02	2.750	2.780	2.740	2.760	2.760	19,572,667
2023-12-29	2.740	2.760	2.740	2.750	2.750	12,902,800
2023-12-28	2.720	2.760	2.710	2.750	2.750	17,203,210
2023-12-27	2.710	2.740	2.700	2.730	2.730	13,046,666
2023-12-26	2.740	2.760	2.710	2.720	2.720	16,077,600
2023-12-25	2.760	2.760	2.740	2.750	2.750	11,472,300
2023-12-22	2.760	2.780	2.740	2.760	2.760	17,171,700
2023-12-21	2.770	2.780	2.730	2.770	2.770	23,368,750
2023-12-20	2.790	2.820	2.770	2.770	2.770	15,955,602
2023-12-19	2.830	2.840	2.780	2.800	2.800	18,886,612
2023-12-18	2.840	2.860	2.820	2.830	2.830	20,859,468
2023-12-15	2.850	2.850	2.830	2.840	2.840	16,498,841
2023-12-14	2.830	2.860	2.820	2.850	2.850	23,583,722
2023-12-13	2.820	2.850	2.810	2.820	2.820	24,339,158
2023-12-12	2.800	2.830	2.790	2.820	2.820	19,785,532
2023-12-11	2.790	2.810	2.760	2.810	2.810	28,125,983
2023-12-08	2.800	2.820	2.790	2.790	2.790	24,234,963
2023-12-07	2.800	2.810	2.790	2.800	2.800	14,086,242
2023-12-06	2.810	2.820	2.780	2.800	2.800	37,061,280
2023-12-05	2.860	2.870	2.810	2.820	2.820	23,828,195
2023-12-04	2.860	2.870	2.840	2.870	2.870	23,462,180
2023-12-01	2.830	2.860	2.830	2.850	2.850	26,441,642
2023-11-30	2.820	2.840	2.820	2.830	2.830	18,685,342
2023-11-29	2.840	2.850	2.820	2.820	2.820	14,615,268
2023-11-28	2.850	2.850	2.830	2.850	2.850	16,138,200
2023-11-27	2.840	2.850	2.820	2.840	2.840	20,672,667
2023-11-24	2.840	2.860	2.830	2.840	2.840	19,226,977
2023-11-23	2.820	2.850	2.810	2.850	2.850	18,217,706
2023-11-22	2.830	2.840	2.820	2.830	2.830	15,720,190
2023-11-21	2.820	2.850	2.820	2.830	2.830	29,409,190
2023-11-20	2.820	2.830	2.800	2.820	2.820	17,887,688
2023-11-17	2.820	2.820	2.800	2.820	2.820	17,868,200
2023-11-16	2.840	2.850	2.810	2.820	2.820	14,158,642
2023-11-15	2.860	2.860	2.830	2.840	2.840	23,675,079
2023-11-14	2.840	2.860	2.830	2.850	2.850	24,127,426
2023-11-13	2.830	2.850	2.820	2.840	2.840	25,710,075
2023-11-10	2.820	2.830	2.800	2.820	2.820	21,815,380
2023-11-09	2.830	2.850	2.820	2.830	2.830	24,498,778
2023-11-08	2.850	2.860	2.820	2.830	2.830	30,016,791
2023-11-07	2.850	2.860	2.830	2.850	2.850	20,295,679
2023-11-06	2.830	2.870	2.820	2.860	2.860	31,700,491
2023-11-03	2.850	2.860	2.820	2.830	2.830	31,207,974
2023-11-02	2.850	2.860	2.840	2.840	2.840	20,605,800
2023-11-01	2.860	2.860	2.840	2.850	2.850	18,502,800
2023-10-31	2.860	2.870	2.840	2.850	2.850	29,677,398
2023-10-30	2.890	2.900	2.850	2.860	2.860	36,879,715
2023-10-27	2.900	2.910	2.870	2.890	2.890	41,063,187

← NewerPage 12 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.