Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.690	2.690	2.630	2.640	2.605	24,974,500
2022-10-28	2.770	2.780	2.680	2.690	2.655	29,096,142
2022-10-27	2.760	2.790	2.760	2.780	2.744	18,403,542
2022-10-26	2.760	2.800	2.750	2.760	2.724	14,854,350
2022-10-25	2.760	2.770	2.710	2.760	2.724	18,012,500
2022-10-24	2.820	2.840	2.740	2.750	2.714	28,336,400
2022-10-21	2.820	2.850	2.790	2.820	2.783	18,740,844
2022-10-20	2.860	2.860	2.790	2.810	2.773	23,276,446
2022-10-19	2.820	2.900	2.800	2.850	2.813	41,400,214
2022-10-18	2.830	2.860	2.810	2.820	2.783	19,064,062
2022-10-17	2.780	2.840	2.760	2.820	2.783	22,222,538
2022-10-14	2.790	2.830	2.780	2.800	2.763	23,602,650
2022-10-13	2.770	2.790	2.750	2.760	2.724	18,073,400
2022-10-12	2.750	2.790	2.710	2.780	2.744	18,183,392
2022-10-11	2.750	2.770	2.690	2.740	2.704	22,096,845
2022-10-10	2.760	2.810	2.740	2.750	2.714	20,166,600
2022-09-30	2.760	2.790	2.740	2.750	2.714	18,226,500
2022-09-29	2.810	2.850	2.730	2.750	2.714	23,197,300
2022-09-28	2.830	2.850	2.790	2.790	2.753	20,128,839
2022-09-27	2.820	2.860	2.770	2.840	2.803	25,517,289
2022-09-26	2.940	2.940	2.810	2.820	2.783	35,158,400
2022-09-23	2.980	3.020	2.940	2.950	2.911	19,719,442
2022-09-22	3.020	3.040	2.970	2.980	2.941	20,235,600
2022-09-21	2.950	3.050	2.900	3.030	2.990	34,149,644
2022-09-20	2.910	2.990	2.900	2.950	2.911	28,716,997
2022-09-19	2.910	2.930	2.860	2.900	2.862	23,603,099
2022-09-16	3.020	3.030	2.900	2.910	2.872	34,278,666
2022-09-15	3.080	3.130	3.000	3.030	2.990	31,996,513
2022-09-14	3.040	3.130	3.020	3.070	3.030	29,189,400
2022-09-13	3.100	3.120	3.060	3.080	3.040	21,320,100
2022-09-09	3.110	3.150	3.080	3.090	3.050	19,858,400
2022-09-08	3.110	3.130	3.070	3.100	3.059	19,713,431
2022-09-07	3.140	3.140	3.080	3.100	3.059	23,334,221
2022-09-06	3.140	3.150	3.090	3.130	3.089	29,729,999
2022-09-05	3.050	3.140	3.030	3.120	3.079	34,788,649
2022-09-02	3.070	3.090	3.030	3.040	3.000	22,058,553
2022-09-01	3.090	3.110	3.050	3.060	3.020	30,478,633
2022-08-31	3.130	3.140	3.040	3.080	3.040	56,554,386
2022-08-30	3.080	3.160	3.070	3.150	3.109	54,519,610
2022-08-29	3.040	3.100	3.020	3.080	3.040	31,585,086
2022-08-26	3.070	3.110	3.040	3.070	3.030	52,289,845
2022-08-25	2.960	3.080	2.960	3.070	3.030	62,123,287
2022-08-24	2.990	3.040	2.950	2.960	2.921	35,174,056
2022-08-23	2.990	3.010	2.960	3.000	2.961	25,989,986
2022-08-22	2.940	3.000	2.930	2.980	2.941	26,732,300
2022-08-19	2.940	2.970	2.930	2.950	2.911	17,783,500
2022-08-18	2.970	2.980	2.930	2.950	2.911	19,367,453
2022-08-17	2.950	2.970	2.930	2.970	2.931	18,271,500
2022-08-16	2.930	2.970	2.920	2.950	2.911	21,856,198
2022-08-15	2.950	2.960	2.910	2.930	2.892	18,184,500
2022-08-12	2.920	2.970	2.910	2.950	2.911	21,878,791
2022-08-11	2.870	2.930	2.860	2.930	2.892	26,404,014
2022-08-10	2.880	2.890	2.850	2.870	2.832	20,548,084
2022-08-09	2.910	2.910	2.870	2.890	2.852	22,732,887
2022-08-08	2.930	2.930	2.890	2.910	2.872	26,577,113
2022-08-05	2.920	2.940	2.870	2.930	2.892	26,464,837
2022-08-04	2.910	2.930	2.860	2.900	2.862	26,554,010
2022-08-03	2.980	3.020	2.880	2.890	2.852	49,525,783
2022-08-02	3.100	3.110	2.930	2.970	2.931	66,319,533
2022-08-01	3.140	3.170	3.100	3.130	3.089	26,731,600

← NewerPage 17 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.