Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.180 | 3.250 | 3.160 | 3.230 | 3.230 | 32,242,017 |
| 2025-10-20 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 26,721,729 |
| 2025-10-17 | 3.180 | 3.210 | 3.160 | 3.170 | 3.170 | 33,655,377 |
| 2025-10-16 | 3.170 | 3.190 | 3.150 | 3.180 | 3.180 | 35,703,985 |
| 2025-10-15 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 34,499,831 |
| 2025-10-14 | 3.140 | 3.190 | 3.130 | 3.180 | 3.180 | 51,570,638 |
| 2025-10-13 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 28,230,197 |
| 2025-10-10 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 35,212,297 |
| 2025-10-09 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 23,753,318 |
| 2025-09-30 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 21,671,700 |
| 2025-09-29 | 3.080 | 3.110 | 3.040 | 3.100 | 3.100 | 30,080,756 |
| 2025-09-26 | 3.080 | 3.100 | 3.070 | 3.070 | 3.070 | 23,831,999 |
| 2025-09-25 | 3.160 | 3.160 | 3.080 | 3.090 | 3.090 | 41,442,055 |
| 2025-09-24 | 3.140 | 3.190 | 3.120 | 3.160 | 3.160 | 31,363,182 |
| 2025-09-23 | 3.160 | 3.170 | 3.100 | 3.150 | 3.150 | 45,834,900 |
| 2025-09-22 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 27,654,147 |
| 2025-09-19 | 3.230 | 3.260 | 3.210 | 3.250 | 3.250 | 30,269,900 |
| 2025-09-18 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 40,053,050 |
| 2025-09-17 | 3.270 | 3.310 | 3.240 | 3.280 | 3.280 | 43,567,800 |
| 2025-09-16 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 58,996,100 |
| 2025-09-15 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 26,049,852 |
| 2025-09-12 | 3.180 | 3.230 | 3.180 | 3.210 | 3.210 | 35,202,500 |
| 2025-09-11 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 22,202,701 |
| 2025-09-10 | 3.160 | 3.180 | 3.160 | 3.170 | 3.170 | 18,254,693 |
| 2025-09-09 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 21,923,191 |
| 2025-09-08 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 31,137,150 |
| 2025-09-05 | 3.170 | 3.170 | 3.130 | 3.160 | 3.160 | 28,956,200 |
| 2025-09-04 | 3.140 | 3.170 | 3.120 | 3.160 | 3.160 | 30,370,438 |
| 2025-09-03 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 33,610,892 |
| 2025-09-02 | 3.190 | 3.210 | 3.160 | 3.200 | 3.200 | 36,760,275 |
| 2025-09-01 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 35,154,500 |
| 2025-08-29 | 3.220 | 3.290 | 3.210 | 3.210 | 3.210 | 43,949,812 |
| 2025-08-28 | 3.230 | 3.270 | 3.160 | 3.230 | 3.230 | 52,413,784 |
| 2025-08-27 | 3.320 | 3.330 | 3.220 | 3.230 | 3.230 | 41,209,000 |
| 2025-08-26 | 3.320 | 3.350 | 3.300 | 3.320 | 3.320 | 38,100,100 |
| 2025-08-25 | 3.290 | 3.350 | 3.280 | 3.310 | 3.310 | 48,110,874 |
| 2025-08-22 | 3.260 | 3.290 | 3.220 | 3.280 | 3.280 | 42,393,646 |
| 2025-08-21 | 3.240 | 3.280 | 3.240 | 3.260 | 3.260 | 36,362,091 |
| 2025-08-20 | 3.240 | 3.250 | 3.210 | 3.250 | 3.250 | 26,305,100 |
| 2025-08-19 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 21,842,600 |
| 2025-08-18 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 34,180,204 |
| 2025-08-15 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 25,230,078 |
| 2025-08-14 | 3.270 | 3.300 | 3.210 | 3.210 | 3.210 | 32,091,842 |
| 2025-08-13 | 3.280 | 3.280 | 3.240 | 3.270 | 3.270 | 31,299,562 |
| 2025-08-12 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 34,004,966 |
| 2025-08-11 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 26,956,950 |
| 2025-08-08 | 3.220 | 3.260 | 3.210 | 3.260 | 3.260 | 25,063,400 |
| 2025-08-07 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 22,241,200 |
| 2025-08-06 | 3.220 | 3.230 | 3.190 | 3.230 | 3.230 | 23,233,089 |
| 2025-08-05 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 23,773,158 |
| 2025-08-04 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 23,403,035 |
| 2025-08-01 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 19,940,665 |
| 2025-07-31 | 3.270 | 3.270 | 3.190 | 3.200 | 3.200 | 40,196,750 |
| 2025-07-30 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 28,310,050 |
| 2025-07-29 | 3.280 | 3.290 | 3.230 | 3.270 | 3.270 | 27,632,500 |
| 2025-07-28 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 33,709,200 |
| 2025-07-25 | 3.380 | 3.400 | 3.320 | 3.330 | 3.330 | 31,822,750 |
| 2025-07-24 | 3.300 | 3.390 | 3.280 | 3.380 | 3.380 | 51,545,356 |
| 2025-07-23 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 40,905,246 |
| 2025-07-22 | 3.260 | 3.310 | 3.230 | 3.310 | 3.310 | 46,060,862 |
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.