Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.140 | 3.170 | 3.100 | 3.130 | 3.089 | 26,731,600 |
| 2022-07-29 | 3.180 | 3.210 | 3.150 | 3.150 | 3.109 | 27,267,296 |
| 2022-07-28 | 3.220 | 3.230 | 3.160 | 3.180 | 3.138 | 34,167,002 |
| 2022-07-27 | 3.250 | 3.260 | 3.180 | 3.200 | 3.158 | 32,901,800 |
| 2022-07-26 | 3.290 | 3.290 | 3.230 | 3.260 | 3.217 | 32,007,500 |
| 2022-07-25 | 3.220 | 3.300 | 3.210 | 3.260 | 3.217 | 53,097,118 |
| 2022-07-22 | 3.210 | 3.280 | 3.190 | 3.220 | 3.178 | 47,995,815 |
| 2022-07-21 | 3.240 | 3.280 | 3.190 | 3.210 | 3.168 | 32,977,549 |
| 2022-07-20 | 3.220 | 3.260 | 3.190 | 3.230 | 3.188 | 34,126,360 |
| 2022-07-19 | 3.210 | 3.240 | 3.170 | 3.210 | 3.168 | 40,080,763 |
| 2022-07-18 | 3.030 | 3.210 | 3.020 | 3.210 | 3.168 | 89,241,823 |
| 2022-07-15 | 3.170 | 3.180 | 3.020 | 3.030 | 2.990 | 54,042,795 |
| 2022-07-14 | 3.250 | 3.250 | 3.160 | 3.180 | 3.138 | 45,344,335 |
| 2022-07-13 | 3.210 | 3.270 | 3.180 | 3.260 | 3.217 | 71,903,674 |
| 2022-07-12 | 3.190 | 3.300 | 3.160 | 3.220 | 3.178 | 64,245,686 |
| 2022-07-11 | 3.150 | 3.210 | 3.120 | 3.200 | 3.158 | 45,723,871 |
| 2022-07-08 | 3.200 | 3.210 | 3.120 | 3.170 | 3.128 | 37,608,899 |
| 2022-07-07 | 3.090 | 3.230 | 3.060 | 3.160 | 3.119 | 60,216,443 |
| 2022-07-06 | 3.140 | 3.140 | 3.060 | 3.070 | 3.030 | 43,313,115 |
| 2022-07-05 | 3.070 | 3.250 | 3.060 | 3.160 | 3.119 | 87,383,523 |
| 2022-07-04 | 3.020 | 3.100 | 2.980 | 3.080 | 3.040 | 51,742,158 |
| 2022-07-01 | 3.040 | 3.060 | 3.000 | 3.020 | 2.980 | 30,144,800 |
| 2022-06-30 | 3.060 | 3.080 | 3.040 | 3.040 | 3.000 | 33,226,044 |
| 2022-06-29 | 3.100 | 3.140 | 3.060 | 3.060 | 3.020 | 33,793,000 |
| 2022-06-28 | 3.070 | 3.110 | 3.050 | 3.110 | 3.069 | 40,040,260 |
| 2022-06-27 | 3.110 | 3.150 | 3.060 | 3.070 | 3.030 | 36,986,193 |
| 2022-06-24 | 3.130 | 3.150 | 3.080 | 3.100 | 3.059 | 32,229,300 |
| 2022-06-23 | 3.070 | 3.140 | 3.070 | 3.130 | 3.089 | 43,524,560 |
| 2022-06-22 | 3.050 | 3.200 | 3.030 | 3.090 | 3.050 | 76,913,287 |
| 2022-06-21 | 3.080 | 3.120 | 3.030 | 3.050 | 3.010 | 40,996,031 |
| 2022-06-20 | 3.130 | 3.150 | 3.080 | 3.090 | 3.050 | 43,645,300 |
| 2022-06-17 | 3.110 | 3.140 | 3.080 | 3.130 | 3.089 | 49,300,280 |
| 2022-06-16 | 3.140 | 3.200 | 3.110 | 3.150 | 3.109 | 59,791,147 |
| 2022-06-15 | 3.210 | 3.270 | 3.150 | 3.150 | 3.109 | 85,589,664 |
| 2022-06-14 | 3.080 | 3.180 | 3.080 | 3.180 | 3.138 | 67,428,500 |
| 2022-06-13 | 3.130 | 3.250 | 3.080 | 3.120 | 3.079 | 74,122,095 |
| 2022-06-10 | 3.050 | 3.190 | 3.030 | 3.150 | 3.109 | 82,545,534 |
| 2022-06-09 | 3.130 | 3.150 | 3.060 | 3.080 | 3.040 | 74,324,158 |
| 2022-06-08 | 3.220 | 3.260 | 3.070 | 3.160 | 3.119 | 127,934,495 |
| 2022-06-07 | 3.070 | 3.410 | 3.060 | 3.250 | 3.207 | 185,263,484 |
| 2022-06-06 | 3.090 | 3.110 | 3.000 | 3.100 | 3.059 | 77,033,653 |
| 2022-06-02 | 3.120 | 3.130 | 3.050 | 3.060 | 3.020 | 58,871,879 |
| 2022-06-01 | 3.020 | 3.240 | 3.010 | 3.110 | 3.069 | 107,313,881 |
| 2022-05-31 | 3.060 | 3.070 | 2.990 | 3.030 | 2.990 | 68,751,153 |
| 2022-05-30 | 3.140 | 3.180 | 3.050 | 3.080 | 3.000 | 81,851,601 |
| 2022-05-27 | 3.170 | 3.200 | 3.110 | 3.150 | 3.068 | 128,597,167 |
| 2022-05-26 | 3.150 | 3.290 | 3.100 | 3.220 | 3.137 | 224,937,479 |
| 2022-05-25 | 2.840 | 3.110 | 2.830 | 3.110 | 3.029 | 118,944,521 |
| 2022-05-24 | 2.920 | 2.940 | 2.820 | 2.830 | 2.757 | 30,699,766 |
| 2022-05-23 | 2.880 | 2.950 | 2.880 | 2.920 | 2.844 | 29,765,901 |
| 2022-05-20 | 2.860 | 2.920 | 2.850 | 2.900 | 2.825 | 27,492,602 |
| 2022-05-19 | 2.820 | 2.860 | 2.790 | 2.860 | 2.786 | 24,061,239 |
| 2022-05-18 | 2.900 | 2.910 | 2.840 | 2.860 | 2.786 | 28,964,101 |
| 2022-05-17 | 2.960 | 2.970 | 2.860 | 2.910 | 2.835 | 31,360,682 |
| 2022-05-16 | 2.940 | 3.000 | 2.890 | 2.970 | 2.893 | 39,341,202 |
| 2022-05-13 | 2.820 | 2.970 | 2.810 | 2.940 | 2.864 | 49,645,564 |
| 2022-05-12 | 2.790 | 2.840 | 2.780 | 2.800 | 2.727 | 20,494,400 |
| 2022-05-11 | 2.830 | 2.910 | 2.810 | 2.810 | 2.737 | 33,589,700 |
| 2022-05-10 | 2.810 | 2.850 | 2.770 | 2.850 | 2.776 | 25,667,775 |
| 2022-05-09 | 2.740 | 2.850 | 2.740 | 2.840 | 2.766 | 29,921,000 |
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.