Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.840	2.860	2.820	2.850	2.813	23,169,301
2023-01-30	2.840	2.860	2.830	2.840	2.803	38,878,987
2023-01-20	2.790	2.830	2.780	2.820	2.783	27,620,070
2023-01-19	2.770	2.790	2.760	2.790	2.753	15,816,450
2023-01-18	2.760	2.780	2.750	2.770	2.734	17,326,201
2023-01-17	2.760	2.770	2.750	2.760	2.724	14,719,501
2023-01-16	2.750	2.780	2.740	2.760	2.724	22,755,469
2023-01-13	2.730	2.750	2.720	2.750	2.714	18,078,200
2023-01-12	2.750	2.760	2.720	2.730	2.694	23,497,220
2023-01-11	2.740	2.770	2.740	2.750	2.714	20,543,950
2023-01-10	2.790	2.790	2.740	2.750	2.714	23,279,300
2023-01-09	2.790	2.810	2.780	2.790	2.753	16,056,254
2023-01-06	2.820	2.840	2.780	2.790	2.753	25,727,369
2023-01-05	2.850	2.860	2.810	2.840	2.803	21,574,800
2023-01-04	2.820	2.870	2.800	2.850	2.813	26,577,666
2023-01-03	2.810	2.840	2.790	2.820	2.783	25,991,228
2022-12-30	2.760	2.820	2.750	2.820	2.783	26,613,999
2022-12-29	2.800	2.800	2.740	2.750	2.714	21,508,400
2022-12-28	2.820	2.850	2.790	2.800	2.763	22,336,801
2022-12-27	2.740	2.850	2.730	2.830	2.793	40,280,201
2022-12-26	2.740	2.740	2.710	2.730	2.694	18,620,269
2022-12-23	2.730	2.760	2.710	2.730	2.694	13,262,300
2022-12-22	2.790	2.830	2.710	2.730	2.694	24,185,800
2022-12-21	2.780	2.810	2.770	2.790	2.753	13,493,324
2022-12-20	2.810	2.820	2.770	2.780	2.744	17,973,300
2022-12-19	2.880	2.890	2.800	2.820	2.783	24,918,900
2022-12-16	2.840	2.900	2.830	2.890	2.852	23,376,229
2022-12-15	2.880	2.900	2.840	2.840	2.803	17,280,050
2022-12-14	2.920	2.920	2.860	2.870	2.832	18,922,000
2022-12-13	2.870	2.920	2.860	2.920	2.882	22,964,551
2022-12-12	2.910	2.920	2.860	2.870	2.832	26,032,914
2022-12-09	2.940	2.980	2.910	2.920	2.882	26,503,932
2022-12-08	2.920	2.990	2.910	2.950	2.911	37,106,800
2022-12-07	2.910	2.940	2.880	2.920	2.882	27,455,518
2022-12-06	2.940	2.940	2.890	2.900	2.862	23,673,700
2022-12-05	2.860	2.950	2.850	2.950	2.911	41,285,606
2022-12-02	2.860	2.870	2.840	2.850	2.813	18,050,600
2022-12-01	2.890	2.910	2.850	2.860	2.823	26,833,100
2022-11-30	2.910	2.920	2.880	2.880	2.842	19,718,450
2022-11-29	2.870	2.920	2.870	2.900	2.862	24,525,300
2022-11-28	2.870	2.880	2.830	2.870	2.832	21,668,900
2022-11-25	2.830	2.890	2.830	2.880	2.842	26,143,438
2022-11-24	2.850	2.860	2.830	2.840	2.803	17,633,900
2022-11-23	2.830	2.860	2.820	2.840	2.803	30,955,025
2022-11-22	2.790	2.850	2.780	2.820	2.783	30,269,581
2022-11-21	2.810	2.810	2.780	2.780	2.744	18,076,374
2022-11-18	2.840	2.850	2.800	2.810	2.773	24,515,282
2022-11-17	2.830	2.850	2.790	2.840	2.803	25,301,901
2022-11-16	2.820	2.840	2.810	2.820	2.783	23,237,911
2022-11-15	2.810	2.840	2.800	2.820	2.783	27,869,000
2022-11-14	2.810	2.850	2.800	2.820	2.783	30,489,101
2022-11-11	2.800	2.820	2.780	2.800	2.763	29,000,701
2022-11-10	2.730	2.790	2.710	2.780	2.744	38,175,139
2022-11-09	2.740	2.750	2.720	2.730	2.694	20,684,039
2022-11-08	2.740	2.750	2.710	2.730	2.694	26,033,465
2022-11-07	2.720	2.760	2.720	2.750	2.714	32,760,201
2022-11-04	2.690	2.740	2.680	2.730	2.694	22,456,200
2022-11-03	2.690	2.700	2.660	2.690	2.655	17,812,942
2022-11-02	2.680	2.720	2.670	2.700	2.665	22,530,600
2022-11-01	2.640	2.700	2.640	2.690	2.655	19,970,358

← NewerPage 16 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.