Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 17,890,551 |
| 2026-01-14 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 44,214,459 |
| 2026-01-13 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 28,613,806 |
| 2026-01-12 | 3.030 | 3.060 | 3.020 | 3.060 | 3.060 | 36,150,086 |
| 2026-01-09 | 3.020 | 3.040 | 3.020 | 3.030 | 3.030 | 26,268,900 |
| 2026-01-08 | 3.020 | 3.030 | 3.010 | 3.020 | 3.020 | 17,871,701 |
| 2026-01-07 | 3.030 | 3.030 | 3.010 | 3.020 | 3.020 | 19,336,073 |
| 2026-01-06 | 3.000 | 3.030 | 2.990 | 3.030 | 3.030 | 23,449,051 |
| 2026-01-05 | 3.000 | 3.010 | 2.980 | 3.000 | 3.000 | 22,939,002 |
| 2025-12-31 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 17,969,067 |
| 2025-12-30 | 3.010 | 3.020 | 2.980 | 2.990 | 2.990 | 19,306,095 |
| 2025-12-29 | 3.020 | 3.030 | 3.010 | 3.010 | 3.010 | 15,896,150 |
| 2025-12-26 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 18,353,301 |
| 2025-12-25 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 18,313,400 |
| 2025-12-24 | 3.020 | 3.030 | 3.000 | 3.020 | 3.020 | 16,633,467 |
| 2025-12-23 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 16,937,900 |
| 2025-12-22 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 16,616,054 |
| 2025-12-19 | 2.990 | 3.020 | 2.980 | 3.020 | 3.020 | 27,148,449 |
| 2025-12-18 | 2.970 | 3.000 | 2.960 | 2.990 | 2.990 | 18,429,134 |
| 2025-12-17 | 2.970 | 2.990 | 2.930 | 2.970 | 2.970 | 22,791,431 |
| 2025-12-16 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 22,701,974 |
| 2025-12-15 | 2.980 | 3.010 | 2.970 | 3.000 | 3.000 | 17,730,001 |
| 2025-12-12 | 2.980 | 3.000 | 2.970 | 2.980 | 2.980 | 21,627,501 |
| 2025-12-11 | 3.020 | 3.020 | 2.970 | 2.990 | 2.990 | 22,751,300 |
| 2025-12-10 | 2.990 | 3.020 | 2.990 | 3.010 | 3.010 | 19,011,582 |
| 2025-12-09 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 25,997,600 |
| 2025-12-08 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 30,555,300 |
| 2025-12-05 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 24,111,600 |
| 2025-12-04 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 24,843,543 |
| 2025-12-03 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 26,850,439 |
| 2025-12-02 | 3.030 | 3.040 | 3.010 | 3.040 | 3.040 | 23,461,575 |
| 2025-12-01 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 25,406,251 |
| 2025-11-28 | 3.000 | 3.010 | 2.980 | 3.010 | 3.010 | 26,629,700 |
| 2025-11-27 | 3.020 | 3.020 | 2.990 | 3.000 | 3.000 | 25,372,622 |
| 2025-11-26 | 3.040 | 3.040 | 3.010 | 3.020 | 3.020 | 34,014,209 |
| 2025-11-25 | 3.030 | 3.040 | 3.010 | 3.030 | 3.030 | 44,865,050 |
| 2025-11-24 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 47,997,150 |
| 2025-11-21 | 3.120 | 3.140 | 3.040 | 3.040 | 3.040 | 40,081,000 |
| 2025-11-20 | 3.150 | 3.180 | 3.130 | 3.140 | 3.140 | 32,734,170 |
| 2025-11-19 | 3.180 | 3.200 | 3.140 | 3.140 | 3.140 | 28,016,506 |
| 2025-11-18 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 45,796,700 |
| 2025-11-17 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 36,455,450 |
| 2025-11-14 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 40,009,950 |
| 2025-11-13 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 29,836,400 |
| 2025-11-12 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 30,201,601 |
| 2025-11-11 | 3.240 | 3.270 | 3.230 | 3.260 | 3.260 | 29,316,464 |
| 2025-11-10 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 24,262,150 |
| 2025-11-07 | 3.230 | 3.250 | 3.220 | 3.250 | 3.250 | 23,010,500 |
| 2025-11-06 | 3.240 | 3.240 | 3.210 | 3.230 | 3.230 | 21,712,407 |
| 2025-11-05 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 31,633,238 |
| 2025-11-04 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 32,879,962 |
| 2025-11-03 | 3.190 | 3.200 | 3.160 | 3.190 | 3.190 | 32,818,775 |
| 2025-10-31 | 3.220 | 3.250 | 3.170 | 3.180 | 3.180 | 41,447,803 |
| 2025-10-30 | 3.220 | 3.270 | 3.220 | 3.240 | 3.240 | 44,373,953 |
| 2025-10-29 | 3.250 | 3.250 | 3.180 | 3.230 | 3.230 | 29,182,100 |
| 2025-10-28 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 26,484,478 |
| 2025-10-27 | 3.220 | 3.270 | 3.220 | 3.230 | 3.230 | 31,547,544 |
| 2025-10-24 | 3.260 | 3.300 | 3.210 | 3.220 | 3.220 | 35,564,756 |
| 2025-10-23 | 3.210 | 3.270 | 3.210 | 3.260 | 3.260 | 41,446,660 |
| 2025-10-22 | 3.230 | 3.250 | 3.210 | 3.220 | 3.220 | 25,410,985 |
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.