Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%

← 600017.SHG stock page

Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.610	2.620	2.580	2.590	2.523	5,996,304
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
2021-10-19	2.690	2.690	2.670	2.680	2.611	7,851,239
2021-10-18	2.650	2.700	2.630	2.700	2.630	16,035,852
2021-10-15	2.710	2.710	2.640	2.650	2.581	17,935,265
2021-10-14	2.720	2.730	2.690	2.710	2.640	10,916,638

← NewerPage 21 of 21 · 1,217 trading days

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.