Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.730	2.790	2.720	2.750	2.679	11,874,350
2022-01-27	2.760	2.760	2.720	2.730	2.659	8,827,378
2022-01-26	2.720	2.770	2.710	2.760	2.688	10,405,700
2022-01-25	2.830	2.830	2.710	2.710	2.640	18,060,700
2022-01-24	2.780	2.840	2.760	2.830	2.757	17,406,353
2022-01-21	2.820	2.830	2.780	2.780	2.708	10,696,600
2022-01-20	2.840	2.860	2.820	2.820	2.747	10,890,150
2022-01-19	2.830	2.880	2.830	2.840	2.766	12,397,550
2022-01-18	2.830	2.850	2.810	2.840	2.766	10,442,650
2022-01-17	2.840	2.850	2.810	2.830	2.757	10,349,700
2022-01-14	2.880	2.890	2.810	2.820	2.747	16,434,400
2022-01-13	2.890	2.920	2.870	2.880	2.805	12,299,926
2022-01-12	2.890	2.900	2.850	2.880	2.805	13,762,796
2022-01-11	2.900	2.940	2.880	2.890	2.815	15,489,479
2022-01-10	2.920	2.960	2.890	2.900	2.825	15,807,545
2022-01-07	2.890	2.970	2.890	2.910	2.835	30,560,111
2022-01-06	2.860	2.910	2.840	2.890	2.815	25,817,936
2022-01-05	2.880	2.920	2.840	2.860	2.786	29,069,550
2022-01-04	2.810	2.880	2.810	2.870	2.796	24,478,100
2021-12-31	2.790	2.810	2.780	2.810	2.737	9,358,400
2021-12-30	2.780	2.800	2.770	2.790	2.718	9,394,702
2021-12-29	2.770	2.820	2.750	2.780	2.708	14,256,611
2021-12-28	2.790	2.800	2.750	2.760	2.688	10,495,300
2021-12-27	2.790	2.800	2.760	2.780	2.708	9,971,200
2021-12-24	2.820	2.820	2.780	2.790	2.718	12,121,550
2021-12-23	2.860	2.860	2.810	2.820	2.747	15,313,450
2021-12-22	2.900	2.900	2.830	2.850	2.776	14,957,439
2021-12-21	2.810	2.880	2.800	2.880	2.805	26,157,407
2021-12-20	2.800	2.840	2.800	2.810	2.737	18,527,803
2021-12-17	2.840	2.840	2.790	2.810	2.737	26,556,472
2021-12-16	2.810	2.850	2.750	2.830	2.757	42,958,570
2021-12-15	2.880	2.910	2.860	2.880	2.805	31,706,120
2021-12-14	2.830	2.920	2.800	2.890	2.815	52,820,154
2021-12-13	2.850	2.910	2.800	2.820	2.747	39,464,963
2021-12-10	2.720	2.840	2.720	2.830	2.757	44,885,964
2021-12-09	2.710	2.740	2.710	2.730	2.659	13,653,987
2021-12-08	2.740	2.740	2.710	2.720	2.650	12,354,010
2021-12-07	2.730	2.740	2.700	2.730	2.659	18,225,851
2021-12-06	2.730	2.760	2.700	2.710	2.640	27,808,974
2021-12-03	2.690	2.850	2.690	2.750	2.679	45,802,125
2021-12-02	2.660	2.670	2.650	2.660	2.591	8,951,654
2021-12-01	2.620	2.660	2.620	2.650	2.581	10,836,530
2021-11-30	2.610	2.640	2.610	2.620	2.552	6,892,700
2021-11-29	2.610	2.630	2.590	2.610	2.542	8,113,650
2021-11-26	2.660	2.660	2.620	2.630	2.562	8,259,895
2021-11-25	2.670	2.680	2.650	2.660	2.591	5,275,546
2021-11-24	2.670	2.680	2.650	2.680	2.611	7,104,950
2021-11-23	2.650	2.680	2.650	2.670	2.601	7,247,400
2021-11-22	2.660	2.670	2.650	2.650	2.581	7,322,850
2021-11-19	2.640	2.660	2.630	2.660	2.591	6,746,900
2021-11-18	2.650	2.660	2.640	2.640	2.572	6,436,799
2021-11-17	2.640	2.660	2.640	2.660	2.591	5,943,213
2021-11-16	2.650	2.660	2.640	2.650	2.581	7,205,844
2021-11-15	2.650	2.660	2.640	2.640	2.572	4,581,800
2021-11-12	2.650	2.650	2.630	2.640	2.572	5,917,501
2021-11-11	2.630	2.650	2.620	2.640	2.572	8,091,003
2021-11-10	2.610	2.620	2.590	2.620	2.552	6,197,646
2021-11-09	2.610	2.620	2.600	2.620	2.552	5,806,139
2021-11-08	2.600	2.620	2.580	2.610	2.542	5,237,999
2021-11-05	2.610	2.620	2.580	2.590	2.523	5,996,304

← NewerPage 20 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.