Rizhao Port Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-04	2.610	2.620	2.600	2.610	2.542	4,488,295
2021-11-03	2.580	2.610	2.570	2.600	2.533	5,658,593
2021-11-02	2.620	2.630	2.560	2.580	2.513	8,728,295
2021-11-01	2.610	2.630	2.590	2.620	2.552	7,936,950
2021-10-29	2.580	2.630	2.570	2.620	2.552	11,061,226
2021-10-28	2.590	2.600	2.570	2.590	2.523	6,877,800
2021-10-27	2.610	2.620	2.570	2.590	2.523	10,027,365
2021-10-26	2.620	2.630	2.610	2.620	2.552	5,800,500
2021-10-25	2.640	2.640	2.620	2.630	2.562	8,125,300
2021-10-22	2.660	2.660	2.630	2.640	2.572	10,669,700
2021-10-21	2.690	2.700	2.650	2.660	2.591	11,078,395
2021-10-20	2.680	2.690	2.670	2.680	2.611	6,943,850

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.