Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.720	2.740	2.690	2.720	2.720	30,919,700
2026-07-15	2.680	2.730	2.670	2.720	2.720	39,219,965
2026-07-14	2.630	2.700	2.610	2.680	2.680	41,160,800
2026-07-13	2.590	2.650	2.590	2.640	2.640	37,329,700
2026-07-10	2.580	2.620	2.560	2.600	2.600	21,697,150
2026-07-09	2.620	2.630	2.570	2.590	2.590	23,666,700
2026-07-08	2.600	2.630	2.570	2.620	2.620	22,089,639
2026-07-07	2.630	2.640	2.560	2.610	2.610	23,813,150
2026-07-06	2.590	2.640	2.570	2.640	2.640	26,158,853
2026-07-03	2.570	2.610	2.560	2.600	2.600	19,960,191
2026-07-02	2.560	2.600	2.530	2.580	2.580	27,472,987
2026-07-01	2.510	2.570	2.490	2.570	2.570	28,232,084
2026-06-30	2.550	2.560	2.490	2.500	2.500	20,842,153
2026-06-29	2.530	2.550	2.470	2.550	2.550	26,344,600
2026-06-26	2.570	2.570	2.520	2.540	2.540	26,409,200
2026-06-25	2.590	2.590	2.550	2.570	2.570	19,824,791
2026-06-24	2.670	2.670	2.580	2.590	2.590	33,057,200
2026-06-23	2.620	2.700	2.610	2.670	2.670	41,335,096
2026-06-22	2.600	2.610	2.540	2.600	2.600	27,275,922
2026-06-18	2.630	2.640	2.590	2.600	2.600	20,750,010
2026-06-17	2.660	2.670	2.620	2.650	2.650	23,356,239
2026-06-16	2.720	2.720	2.640	2.660	2.660	32,124,445
2026-06-15	2.690	2.760	2.690	2.720	2.720	32,558,884
2026-06-12	2.640	2.700	2.630	2.690	2.690	29,110,061
2026-06-11	2.680	2.700	2.650	2.650	2.611	22,666,900
2026-06-10	2.690	2.700	2.640	2.690	2.650	27,848,868
2026-06-09	2.730	2.740	2.680	2.700	2.660	23,422,900
2026-06-08	2.780	2.790	2.700	2.730	2.689	34,923,300
2026-06-05	2.750	2.820	2.750	2.800	2.800	36,395,548
2026-06-04	2.780	2.810	2.740	2.760	2.760	24,836,600
2026-06-03	2.810	2.820	2.750	2.790	2.790	37,442,600
2026-06-02	2.840	2.850	2.810	2.820	2.820	26,939,875
2026-06-01	2.780	2.850	2.760	2.850	2.850	45,279,664
2026-05-29	2.730	2.820	2.730	2.770	2.770	42,182,158
2026-05-28	2.740	2.770	2.720	2.740	2.740	16,461,213
2026-05-27	2.780	2.800	2.730	2.750	2.750	23,849,700
2026-05-26	2.790	2.790	2.770	2.790	2.790	15,696,923
2026-05-25	2.790	2.810	2.770	2.790	2.790	20,158,376
2026-05-22	2.800	2.800	2.760	2.780	2.780	21,629,976
2026-05-21	2.790	2.820	2.780	2.790	2.790	24,433,795
2026-05-20	2.840	2.840	2.790	2.790	2.790	30,687,462
2026-05-19	2.820	2.860	2.810	2.850	2.850	35,776,619
2026-05-18	2.830	2.840	2.800	2.820	2.820	29,492,960
2026-05-15	2.890	2.900	2.820	2.850	2.850	40,396,216
2026-05-14	2.950	2.960	2.890	2.900	2.900	51,529,299
2026-05-13	2.970	2.970	2.940	2.960	2.960	37,603,650
2026-05-12	2.980	2.990	2.960	2.970	2.970	30,994,514
2026-05-11	2.980	2.990	2.960	2.970	2.970	29,213,185
2026-05-08	2.970	3.000	2.960	2.980	2.980	27,950,217
2026-05-07	2.980	2.980	2.960	2.970	2.970	19,501,703
2026-05-06	2.960	2.980	2.960	2.970	2.970	22,562,906
2026-04-30	2.980	3.000	2.950	2.960	2.960	40,205,451
2026-04-29	2.970	3.000	2.950	2.990	2.990	32,978,153
2026-04-28	2.970	2.990	2.960	2.980	2.980	21,615,559
2026-04-27	2.980	3.000	2.970	2.970	2.970	17,213,600
2026-04-24	3.020	3.020	2.970	2.990	2.990	30,730,469
2026-04-23	2.980	3.000	2.960	3.000	3.000	37,230,585
2026-04-22	2.980	2.990	2.960	2.970	2.970	27,194,170
2026-04-21	2.970	2.990	2.970	2.980	2.980	24,488,400
2026-04-20	2.970	2.980	2.960	2.970	2.970	21,099,761

← NewerPage 2 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.