Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.210 | 3.280 | 3.210 | 3.260 | 3.260 | 35,677,045 |
| 2025-07-18 | 3.210 | 3.220 | 3.190 | 3.210 | 3.210 | 21,802,195 |
| 2025-07-17 | 3.230 | 3.230 | 3.180 | 3.200 | 3.200 | 29,894,905 |
| 2025-07-16 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 23,629,000 |
| 2025-07-15 | 3.270 | 3.280 | 3.200 | 3.220 | 3.220 | 36,760,200 |
| 2025-07-14 | 3.250 | 3.300 | 3.250 | 3.260 | 3.260 | 38,802,960 |
| 2025-07-11 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 40,432,196 |
| 2025-07-10 | 3.220 | 3.270 | 3.200 | 3.270 | 3.270 | 41,091,501 |
| 2025-07-09 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 57,491,803 |
| 2025-07-08 | 3.170 | 3.200 | 3.150 | 3.180 | 3.180 | 35,152,600 |
| 2025-07-07 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 24,353,799 |
| 2025-07-04 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 35,049,300 |
| 2025-07-03 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 20,633,103 |
| 2025-07-02 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 36,641,406 |
| 2025-07-01 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 27,236,541 |
| 2025-06-30 | 3.110 | 3.120 | 3.090 | 3.100 | 3.100 | 23,168,305 |
| 2025-06-27 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 27,501,500 |
| 2025-06-26 | 3.130 | 3.130 | 3.100 | 3.110 | 3.110 | 25,391,976 |
| 2025-06-25 | 3.110 | 3.140 | 3.100 | 3.130 | 3.130 | 29,487,700 |
| 2025-06-24 | 3.130 | 3.140 | 3.080 | 3.120 | 3.120 | 39,237,850 |
| 2025-06-23 | 3.080 | 3.170 | 3.080 | 3.160 | 3.160 | 54,167,750 |
| 2025-06-20 | 3.050 | 3.100 | 3.040 | 3.070 | 3.070 | 32,416,132 |
| 2025-06-19 | 3.110 | 3.110 | 3.030 | 3.050 | 3.050 | 35,579,300 |
| 2025-06-18 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 29,744,608 |
| 2025-06-17 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 27,494,105 |
| 2025-06-16 | 3.100 | 3.120 | 3.090 | 3.120 | 3.120 | 23,846,800 |
| 2025-06-13 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 43,184,738 |
| 2025-06-12 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 33,418,902 |
| 2025-06-11 | 3.250 | 3.270 | 3.190 | 3.230 | 3.230 | 58,076,508 |
| 2025-06-10 | 3.210 | 3.280 | 3.190 | 3.270 | 3.270 | 87,676,552 |
| 2025-06-09 | 3.180 | 3.210 | 3.160 | 3.210 | 3.210 | 29,630,801 |
| 2025-06-06 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 27,638,000 |
| 2025-06-05 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 39,230,700 |
| 2025-06-04 | 3.210 | 3.220 | 3.170 | 3.200 | 3.200 | 34,421,896 |
| 2025-06-03 | 3.140 | 3.230 | 3.120 | 3.210 | 3.210 | 54,707,350 |
| 2025-05-30 | 3.180 | 3.190 | 3.150 | 3.150 | 3.150 | 31,107,200 |
| 2025-05-29 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 36,594,866 |
| 2025-05-28 | 3.130 | 3.160 | 3.120 | 3.140 | 3.140 | 26,674,350 |
| 2025-05-27 | 3.150 | 3.190 | 3.120 | 3.140 | 3.140 | 30,301,650 |
| 2025-05-26 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 28,283,224 |
| 2025-05-23 | 3.180 | 3.190 | 3.120 | 3.120 | 3.120 | 54,528,509 |
| 2025-05-22 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 65,344,500 |
| 2025-05-21 | 3.230 | 3.330 | 3.210 | 3.270 | 3.270 | 82,595,402 |
| 2025-05-20 | 3.460 | 3.480 | 3.230 | 3.250 | 3.250 | 124,665,801 |
| 2025-05-19 | 3.170 | 3.450 | 3.170 | 3.440 | 3.440 | 167,632,254 |
| 2025-05-16 | 3.170 | 3.240 | 3.140 | 3.180 | 3.180 | 85,069,932 |
| 2025-05-15 | 3.250 | 3.370 | 3.190 | 3.190 | 3.190 | 110,749,336 |
| 2025-05-14 | 3.160 | 3.280 | 3.140 | 3.260 | 3.260 | 123,892,943 |
| 2025-05-13 | 3.100 | 3.220 | 3.080 | 3.200 | 3.200 | 109,854,703 |
| 2025-05-12 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 39,418,953 |
| 2025-05-09 | 3.060 | 3.070 | 3.050 | 3.050 | 3.050 | 23,339,310 |
| 2025-05-08 | 3.060 | 3.070 | 3.040 | 3.050 | 3.050 | 27,973,553 |
| 2025-05-07 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 43,989,058 |
| 2025-05-06 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 30,896,900 |
| 2025-04-30 | 3.040 | 3.050 | 3.000 | 3.000 | 3.000 | 41,396,700 |
| 2025-04-29 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 38,022,300 |
| 2025-04-28 | 3.110 | 3.120 | 3.070 | 3.080 | 3.080 | 39,199,101 |
| 2025-04-25 | 3.110 | 3.130 | 3.090 | 3.110 | 3.110 | 35,255,200 |
| 2025-04-24 | 3.130 | 3.140 | 3.090 | 3.110 | 3.110 | 42,568,000 |
| 2025-04-23 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 61,152,331 |
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.