Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.010	3.030	3.000	3.020	3.020	22,786,909
2023-07-25	2.990	3.020	2.970	3.010	3.010	29,117,269
2023-07-24	2.960	2.990	2.950	2.980	2.980	20,515,479
2023-07-21	2.950	2.980	2.940	2.970	2.970	16,605,675
2023-07-20	2.990	2.990	2.950	2.950	2.950	21,885,700
2023-07-19	2.950	2.990	2.950	2.980	2.980	22,115,750
2023-07-18	2.950	2.970	2.940	2.960	2.960	15,118,760
2023-07-17	2.940	2.970	2.920	2.960	2.960	20,498,947
2023-07-14	2.930	2.960	2.920	2.940	2.940	20,648,541
2023-07-13	2.920	2.940	2.900	2.930	2.930	16,872,773
2023-07-12	2.950	2.950	2.900	2.910	2.910	21,933,457
2023-07-11	2.950	2.960	2.930	2.950	2.950	12,932,400
2023-07-10	2.960	2.960	2.930	2.960	2.960	14,930,400
2023-07-07	2.930	2.960	2.920	2.950	2.950	16,387,151
2023-07-06	2.930	2.950	2.920	2.930	2.930	12,776,702
2023-07-05	2.940	2.960	2.930	2.940	2.940	16,163,796
2023-07-04	2.980	2.980	2.930	2.940	2.940	32,566,653
2023-07-03	3.020	3.070	2.950	2.980	2.980	48,054,516
2023-06-30	2.940	2.990	2.920	2.990	2.990	30,198,510
2023-06-29	2.910	2.950	2.890	2.930	2.930	27,153,003
2023-06-28	2.880	2.930	2.860	2.910	2.910	32,047,134
2023-06-27	2.810	2.880	2.800	2.870	2.870	21,732,086
2023-06-26	2.830	2.850	2.800	2.810	2.810	26,622,050
2023-06-21	2.860	2.880	2.840	2.840	2.840	24,679,800
2023-06-20	2.880	2.900	2.860	2.860	2.860	25,917,827
2023-06-19	2.930	2.930	2.870	2.880	2.880	39,549,136
2023-06-16	2.920	2.960	2.920	2.930	2.930	26,374,800
2023-06-15	2.930	2.940	2.900	2.920	2.920	27,845,378
2023-06-14	2.950	2.970	2.920	2.930	2.930	23,995,122
2023-06-13	2.980	3.000	2.950	2.950	2.950	24,082,000
2023-06-12	3.030	3.040	2.970	2.990	2.990	27,812,967
2023-06-09	3.050	3.060	3.020	3.030	3.030	22,213,100
2023-06-08	3.030	3.080	3.020	3.060	3.060	30,878,201
2023-06-07	2.970	3.040	2.960	3.030	3.030	34,808,801
2023-06-06	3.010	3.020	2.960	2.970	2.970	27,436,678
2023-06-05	3.010	3.020	2.990	3.000	3.000	18,049,945
2023-06-02	3.010	3.030	3.000	3.010	3.010	27,046,400
2023-06-01	2.990	3.040	2.960	3.010	3.010	26,027,091
2023-05-31	3.010	3.040	2.980	2.990	2.990	20,332,377
2023-05-30	3.030	3.060	3.000	3.050	3.010	33,102,293
2023-05-29	3.020	3.080	3.020	3.030	2.990	41,190,964
2023-05-26	3.030	3.040	2.980	3.020	2.980	32,704,440
2023-05-25	3.020	3.050	2.990	3.040	3.000	31,042,700
2023-05-24	3.050	3.060	3.010	3.020	2.980	33,758,324
2023-05-23	3.110	3.110	3.040	3.040	3.000	30,315,932
2023-05-22	3.130	3.150	3.080	3.110	3.069	32,299,700
2023-05-19	3.200	3.210	3.110	3.130	3.089	36,599,093
2023-05-18	3.240	3.250	3.170	3.190	3.148	30,099,933
2023-05-17	3.230	3.270	3.170	3.220	3.178	33,089,624
2023-05-16	3.310	3.310	3.200	3.230	3.188	40,143,047
2023-05-15	3.330	3.340	3.240	3.310	3.267	47,580,452
2023-05-12	3.360	3.380	3.300	3.310	3.267	43,418,200
2023-05-11	3.390	3.420	3.340	3.350	3.306	55,813,428
2023-05-10	3.400	3.520	3.310	3.350	3.306	105,669,532
2023-05-09	3.350	3.650	3.330	3.420	3.375	184,260,748
2023-05-08	3.280	3.370	3.260	3.320	3.277	90,395,177
2023-05-05	3.260	3.350	3.220	3.280	3.237	101,351,636
2023-05-04	2.990	3.270	2.990	3.220	3.178	138,402,872
2023-04-28	2.910	3.020	2.910	3.000	2.961	56,585,195
2023-04-27	2.920	2.930	2.900	2.920	2.882	19,816,430

← NewerPage 14 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.