Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.880	2.920	2.860	2.910	2.910	19,706,600
2023-10-25	2.840	2.900	2.840	2.890	2.890	29,530,960
2023-10-24	2.800	2.840	2.790	2.830	2.830	26,092,124
2023-10-23	2.840	2.850	2.770	2.790	2.790	25,752,329
2023-10-20	2.850	2.880	2.830	2.850	2.850	18,777,783
2023-10-19	2.890	2.910	2.860	2.860	2.860	26,359,358
2023-10-18	2.940	2.950	2.900	2.900	2.900	20,708,700
2023-10-17	2.950	2.960	2.940	2.950	2.950	17,758,800
2023-10-16	2.930	2.960	2.920	2.950	2.950	23,982,316
2023-10-13	2.940	2.960	2.920	2.920	2.920	20,530,463
2023-10-12	2.930	2.960	2.920	2.950	2.950	27,627,010
2023-10-11	2.930	2.940	2.900	2.910	2.910	31,383,400
2023-10-10	3.000	3.000	2.920	2.930	2.930	37,434,000
2023-10-09	3.010	3.010	2.940	2.990	2.990	40,878,900
2023-09-28	3.020	3.040	3.000	3.000	3.000	19,907,557
2023-09-27	3.050	3.050	3.010	3.020	3.020	22,120,201
2023-09-26	3.040	3.090	3.030	3.040	3.040	32,831,550
2023-09-25	3.010	3.060	3.000	3.050	3.050	38,403,741
2023-09-22	3.010	3.050	3.000	3.020	3.020	29,791,635
2023-09-21	3.010	3.040	3.000	3.020	3.020	29,011,140
2023-09-20	3.030	3.030	2.990	3.010	3.010	32,550,986
2023-09-19	3.010	3.050	2.990	3.040	3.040	36,898,144
2023-09-18	3.020	3.030	2.970	3.000	3.000	32,985,950
2023-09-15	2.980	3.050	2.980	3.030	3.030	54,819,227
2023-09-14	2.940	2.990	2.930	2.980	2.980	28,072,900
2023-09-13	2.950	2.980	2.930	2.950	2.950	20,786,500
2023-09-12	2.950	2.970	2.940	2.950	2.950	19,958,841
2023-09-11	2.920	2.960	2.900	2.940	2.940	27,032,980
2023-09-08	2.920	2.940	2.900	2.910	2.910	22,491,527
2023-09-07	2.950	2.970	2.920	2.930	2.930	23,933,651
2023-09-06	3.000	3.010	2.960	2.960	2.960	25,667,604
2023-09-05	3.050	3.050	3.000	3.010	3.010	21,179,671
2023-09-04	2.970	3.050	2.960	3.040	3.040	46,461,666
2023-09-01	2.900	2.990	2.900	2.960	2.960	44,126,555
2023-08-31	2.920	2.940	2.890	2.900	2.900	31,736,487
2023-08-30	2.980	3.000	2.900	2.900	2.900	43,192,400
2023-08-29	3.010	3.030	2.960	2.980	2.980	41,662,293
2023-08-28	3.050	3.080	3.000	3.020	3.020	57,010,290
2023-08-25	2.910	2.980	2.890	2.920	2.920	24,755,293
2023-08-24	2.970	2.980	2.900	2.910	2.910	29,840,710
2023-08-23	3.010	3.020	2.970	2.970	2.970	17,324,219
2023-08-22	3.010	3.020	2.970	3.000	3.000	29,055,443
2023-08-21	3.060	3.100	3.010	3.010	3.010	27,268,310
2023-08-18	3.030	3.090	3.020	3.040	3.040	34,691,900
2023-08-17	3.010	3.040	3.000	3.030	3.030	19,974,376
2023-08-16	3.040	3.050	2.990	3.020	3.020	19,569,601
2023-08-15	3.020	3.060	3.000	3.050	3.050	21,678,450
2023-08-14	2.990	3.030	2.980	3.020	3.020	19,937,476
2023-08-11	3.070	3.070	3.000	3.000	3.000	27,395,480
2023-08-10	3.020	3.070	3.010	3.060	3.060	24,592,701
2023-08-09	3.030	3.040	3.010	3.020	3.020	19,163,534
2023-08-08	3.050	3.060	3.020	3.040	3.040	19,174,120
2023-08-07	3.090	3.090	3.040	3.050	3.050	20,279,960
2023-08-04	3.120	3.140	3.080	3.080	3.080	29,636,300
2023-08-03	3.100	3.120	3.070	3.110	3.110	29,349,595
2023-08-02	3.140	3.150	3.090	3.110	3.110	27,517,201
2023-08-01	3.130	3.160	3.100	3.140	3.140	36,352,375
2023-07-31	3.100	3.160	3.080	3.130	3.130	43,981,717
2023-07-28	3.020	3.110	3.010	3.100	3.100	33,690,620
2023-07-27	3.030	3.050	3.010	3.030	3.030	26,162,951

← NewerPage 13 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.