Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.980	2.980	2.960	2.980	2.980	22,088,413
2026-04-16	2.980	2.990	2.970	2.980	2.980	25,973,490
2026-04-15	2.980	2.990	2.960	2.990	2.990	23,592,777
2026-04-14	3.000	3.000	2.960	2.980	2.980	37,517,265
2026-04-13	3.010	3.010	2.960	3.000	3.000	50,636,721
2026-04-10	3.050	3.060	3.010	3.010	3.010	45,609,370
2026-04-09	3.100	3.110	3.030	3.040	3.040	43,383,400
2026-04-08	3.080	3.120	3.070	3.120	3.120	47,888,250
2026-04-07	3.050	3.060	2.980	3.050	3.050	43,026,750
2026-04-03	3.110	3.180	3.030	3.050	3.050	61,442,805
2026-04-02	3.080	3.130	3.070	3.110	3.110	50,997,251
2026-04-01	3.120	3.170	3.070	3.080	3.080	57,261,537
2026-03-31	3.100	3.200	3.080	3.090	3.090	61,011,762
2026-03-30	3.140	3.160	3.050	3.090	3.090	75,053,670
2026-03-27	3.230	3.250	3.120	3.170	3.170	111,254,340
2026-03-26	3.280	3.350	3.240	3.290	3.290	90,019,896
2026-03-25	3.120	3.300	3.090	3.280	3.280	88,375,060
2026-03-24	3.050	3.130	3.010	3.120	3.120	52,169,165
2026-03-23	3.180	3.180	2.980	3.000	3.000	78,505,000
2026-03-20	3.190	3.260	3.160	3.200	3.200	55,673,100
2026-03-19	3.210	3.230	3.170	3.190	3.190	36,262,600
2026-03-18	3.250	3.260	3.190	3.220	3.220	39,723,599
2026-03-17	3.280	3.300	3.230	3.240	3.240	38,334,902
2026-03-16	3.270	3.320	3.250	3.280	3.280	43,010,700
2026-03-13	3.290	3.320	3.250	3.280	3.280	56,893,826
2026-03-12	3.230	3.310	3.220	3.300	3.300	77,372,058
2026-03-11	3.180	3.240	3.130	3.240	3.240	56,064,300
2026-03-10	3.170	3.200	3.150	3.180	3.180	36,615,100
2026-03-09	3.180	3.200	3.140	3.160	3.160	45,483,200
2026-03-06	3.110	3.190	3.090	3.180	3.180	48,846,365
2026-03-05	3.170	3.180	3.110	3.120	3.120	51,568,060
2026-03-04	3.200	3.210	3.130	3.160	3.160	72,900,187
2026-03-03	3.240	3.280	3.220	3.230	3.230	78,719,716
2026-03-02	3.210	3.260	3.180	3.240	3.240	65,938,510
2026-02-27	3.160	3.250	3.140	3.230	3.230	67,129,000
2026-02-26	3.160	3.180	3.120	3.150	3.150	37,613,083
2026-02-25	3.110	3.200	3.100	3.160	3.160	62,426,251
2026-02-24	3.050	3.120	3.040	3.100	3.100	50,667,371
2026-02-13	3.110	3.120	3.030	3.030	3.030	45,804,787
2026-02-12	3.130	3.150	3.100	3.110	3.110	34,345,904
2026-02-11	3.120	3.150	3.100	3.140	3.140	27,713,450
2026-02-10	3.130	3.140	3.100	3.120	3.120	40,203,401
2026-02-09	3.150	3.170	3.120	3.140	3.140	37,452,700
2026-02-06	3.150	3.180	3.120	3.130	3.130	38,361,200
2026-02-05	3.170	3.190	3.130	3.150	3.150	37,530,675
2026-02-04	3.110	3.180	3.100	3.180	3.180	53,214,825
2026-02-03	3.110	3.140	3.090	3.110	3.110	38,566,355
2026-02-02	3.170	3.180	3.090	3.100	3.100	49,689,597
2026-01-30	3.170	3.200	3.140	3.170	3.170	45,898,432
2026-01-29	3.150	3.190	3.130	3.170	3.170	39,168,767
2026-01-28	3.100	3.180	3.090	3.160	3.160	57,797,401
2026-01-27	3.130	3.130	3.070	3.110	3.110	44,049,651
2026-01-26	3.110	3.140	3.080	3.130	3.130	45,863,725
2026-01-23	3.100	3.120	3.080	3.110	3.110	39,481,800
2026-01-22	3.050	3.100	3.040	3.100	3.100	42,342,101
2026-01-21	3.080	3.080	3.040	3.050	3.050	31,174,100
2026-01-20	3.050	3.080	3.040	3.080	3.080	41,265,347
2026-01-19	3.020	3.050	3.000	3.050	3.050	25,112,928
2026-01-16	3.040	3.050	3.010	3.020	3.020	23,597,401
2026-01-15	3.030	3.050	3.020	3.040	3.040	17,890,551

← NewerPage 3 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.