Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.800	2.810	2.720	2.740	2.669	29,925,334
2022-05-05	2.780	2.870	2.770	2.840	2.766	30,659,950
2022-04-29	2.810	2.870	2.760	2.820	2.747	34,637,200
2022-04-28	2.760	2.880	2.720	2.790	2.718	39,471,500
2022-04-27	2.610	2.770	2.600	2.760	2.688	48,372,031
2022-04-26	2.750	2.790	2.650	2.660	2.591	36,128,750
2022-04-25	2.890	2.890	2.730	2.750	2.679	38,505,500
2022-04-22	2.860	2.940	2.850	2.900	2.825	24,541,100
2022-04-21	2.940	2.960	2.840	2.850	2.776	29,614,031
2022-04-20	3.010	3.040	2.940	2.970	2.893	20,723,881
2022-04-19	2.990	3.020	2.950	3.010	2.932	23,688,501
2022-04-18	3.000	3.010	2.930	2.980	2.903	25,661,151
2022-04-15	3.060	3.100	3.000	3.030	2.951	28,379,476
2022-04-14	3.030	3.110	3.020	3.080	3.000	34,647,225
2022-04-13	3.090	3.120	3.030	3.060	2.981	48,535,800
2022-04-12	2.950	3.140	2.940	3.090	3.010	53,793,700
2022-04-11	3.040	3.080	2.940	2.960	2.883	36,946,830
2022-04-08	3.050	3.100	2.980	3.020	2.942	33,771,200
2022-04-07	3.110	3.130	3.010	3.020	2.942	57,995,676
2022-04-06	2.970	3.110	2.970	3.090	3.010	70,779,315
2022-04-01	2.870	3.020	2.860	3.000	2.922	60,799,155
2022-03-31	2.790	2.900	2.780	2.880	2.805	37,913,131
2022-03-30	2.780	2.810	2.760	2.810	2.737	17,923,900
2022-03-29	2.780	2.800	2.760	2.780	2.708	13,306,200
2022-03-28	2.730	2.790	2.700	2.790	2.718	20,146,500
2022-03-25	2.770	2.790	2.740	2.750	2.679	14,657,500
2022-03-24	2.750	2.790	2.730	2.760	2.688	19,094,750
2022-03-23	2.780	2.800	2.740	2.760	2.688	18,954,900
2022-03-22	2.750	2.800	2.740	2.790	2.718	17,475,944
2022-03-21	2.770	2.770	2.730	2.770	2.698	21,906,598
2022-03-18	2.680	2.770	2.670	2.760	2.688	25,516,000
2022-03-17	2.720	2.740	2.680	2.690	2.620	26,085,099
2022-03-16	2.650	2.720	2.580	2.700	2.630	31,558,700
2022-03-15	2.790	2.820	2.610	2.620	2.552	53,653,500
2022-03-14	2.870	2.930	2.810	2.810	2.737	31,267,193
2022-03-11	2.820	2.910	2.740	2.890	2.815	38,959,757
2022-03-10	2.890	2.920	2.820	2.840	2.766	35,503,000
2022-03-09	2.950	2.960	2.750	2.850	2.776	46,045,529
2022-03-08	3.000	3.030	2.900	2.930	2.854	37,117,000
2022-03-07	3.030	3.090	2.990	3.020	2.942	44,585,398
2022-03-04	3.130	3.150	3.050	3.070	2.990	78,031,803
2022-03-03	3.090	3.190	3.060	3.180	3.098	102,673,815
2022-03-02	2.980	3.070	2.960	3.040	2.961	60,005,480
2022-03-01	2.980	3.050	2.950	2.980	2.903	47,323,907
2022-02-28	2.970	3.060	2.930	3.000	2.922	69,602,654
2022-02-25	2.840	2.940	2.800	2.910	2.835	37,331,211
2022-02-24	2.880	2.890	2.770	2.810	2.737	26,476,075
2022-02-23	2.900	2.910	2.860	2.870	2.796	16,974,360
2022-02-22	2.930	2.930	2.870	2.890	2.815	15,936,700
2022-02-21	2.940	2.950	2.900	2.940	2.864	15,200,701
2022-02-18	2.850	2.940	2.850	2.940	2.864	20,475,159
2022-02-17	2.920	2.920	2.850	2.860	2.786	12,757,600
2022-02-16	2.870	2.910	2.870	2.910	2.835	11,476,400
2022-02-15	2.890	2.900	2.850	2.860	2.786	13,320,900
2022-02-14	2.910	2.920	2.870	2.890	2.815	14,869,861
2022-02-11	2.940	2.950	2.900	2.910	2.835	19,231,311
2022-02-10	2.940	2.960	2.920	2.950	2.874	16,066,200
2022-02-09	2.960	2.970	2.920	2.940	2.864	22,032,850
2022-02-08	2.840	2.960	2.830	2.960	2.883	52,432,224
2022-02-07	2.780	2.850	2.770	2.840	2.766	18,108,300

← NewerPage 19 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.