Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.890	2.920	2.870	2.920	2.882	27,577,901
2023-04-25	2.910	2.960	2.870	2.910	2.872	31,459,796
2023-04-24	2.900	2.930	2.860	2.910	2.872	28,640,442
2023-04-21	2.930	2.950	2.890	2.900	2.862	26,186,105
2023-04-20	2.940	2.940	2.900	2.930	2.892	29,123,403
2023-04-19	2.920	2.960	2.910	2.940	2.901	35,483,451
2023-04-18	2.920	2.930	2.890	2.920	2.882	30,656,031
2023-04-17	2.880	2.920	2.860	2.920	2.882	37,869,219
2023-04-14	2.860	2.880	2.840	2.870	2.832	28,717,160
2023-04-13	2.830	2.880	2.830	2.850	2.813	33,618,986
2023-04-12	2.790	2.850	2.790	2.840	2.803	39,773,487
2023-04-11	2.800	2.810	2.770	2.790	2.753	23,524,819
2023-04-10	2.820	2.830	2.790	2.800	2.763	27,586,600
2023-04-07	2.820	2.830	2.810	2.820	2.783	20,739,100
2023-04-06	2.840	2.850	2.810	2.820	2.783	24,735,771
2023-04-04	2.840	2.880	2.820	2.850	2.813	44,385,504
2023-04-03	2.800	2.840	2.790	2.830	2.793	35,692,923
2023-03-31	2.830	2.840	2.790	2.790	2.753	39,165,400
2023-03-30	2.840	2.850	2.800	2.840	2.803	26,829,600
2023-03-29	2.870	2.890	2.830	2.840	2.803	23,358,300
2023-03-28	2.880	2.890	2.860	2.870	2.832	22,695,500
2023-03-27	2.910	2.920	2.870	2.880	2.842	23,318,200
2023-03-24	2.950	2.950	2.900	2.910	2.872	26,560,238
2023-03-23	2.970	2.970	2.930	2.940	2.901	29,621,784
2023-03-22	2.970	2.980	2.950	2.970	2.931	20,406,000
2023-03-21	2.990	3.010	2.950	2.960	2.921	27,983,812
2023-03-20	3.010	3.030	2.970	2.980	2.941	39,119,171
2023-03-17	2.990	3.020	2.980	3.010	2.971	37,137,980
2023-03-16	2.960	3.040	2.950	2.970	2.931	50,422,994
2023-03-15	2.920	2.990	2.900	2.980	2.941	40,647,501
2023-03-14	2.910	2.950	2.880	2.910	2.872	27,819,687
2023-03-13	2.890	2.920	2.860	2.910	2.872	23,692,901
2023-03-10	2.900	2.910	2.870	2.880	2.842	18,107,901
2023-03-09	2.930	2.940	2.880	2.920	2.882	21,332,700
2023-03-08	2.910	2.950	2.900	2.930	2.892	19,817,548
2023-03-07	2.950	2.980	2.910	2.910	2.872	31,721,351
2023-03-06	2.950	2.960	2.930	2.940	2.901	24,275,934
2023-03-03	2.930	2.960	2.910	2.940	2.901	26,260,212
2023-03-02	2.900	2.940	2.890	2.930	2.892	34,993,651
2023-03-01	2.880	2.900	2.870	2.900	2.862	23,324,900
2023-02-28	2.860	2.880	2.850	2.880	2.842	17,377,220
2023-02-27	2.860	2.870	2.850	2.850	2.813	17,189,247
2023-02-24	2.880	2.880	2.850	2.860	2.823	15,434,181
2023-02-23	2.890	2.890	2.860	2.870	2.832	20,082,100
2023-02-22	2.880	2.900	2.870	2.880	2.842	17,845,286
2023-02-21	2.870	2.900	2.860	2.890	2.852	28,464,014
2023-02-20	2.840	2.870	2.830	2.860	2.823	20,479,155
2023-02-17	2.830	2.860	2.820	2.830	2.793	22,398,301
2023-02-16	2.860	2.880	2.810	2.830	2.793	32,636,517
2023-02-15	2.880	2.890	2.860	2.860	2.823	15,745,883
2023-02-14	2.880	2.900	2.870	2.880	2.842	22,712,666
2023-02-13	2.860	2.890	2.850	2.880	2.842	25,880,060
2023-02-10	2.870	2.880	2.850	2.870	2.832	22,776,825
2023-02-09	2.830	2.870	2.830	2.870	2.832	20,923,022
2023-02-08	2.860	2.870	2.830	2.830	2.793	14,522,878
2023-02-07	2.860	2.860	2.840	2.860	2.823	18,056,700
2023-02-06	2.840	2.880	2.820	2.860	2.823	23,673,200
2023-02-03	2.860	2.860	2.820	2.840	2.803	21,149,966
2023-02-02	2.880	2.880	2.850	2.850	2.813	22,741,600
2023-02-01	2.860	2.880	2.840	2.870	2.832	26,712,460

← NewerPage 15 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.