Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.120 | 3.190 | 3.110 | 3.150 | 3.150 | 73,483,502 |
| 2025-04-21 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 41,801,706 |
| 2025-04-18 | 3.180 | 3.180 | 3.090 | 3.110 | 3.110 | 68,350,031 |
| 2025-04-17 | 3.210 | 3.230 | 3.130 | 3.190 | 3.190 | 82,775,356 |
| 2025-04-16 | 3.130 | 3.300 | 3.120 | 3.250 | 3.250 | 128,109,399 |
| 2025-04-15 | 3.260 | 3.260 | 3.130 | 3.160 | 3.160 | 118,014,354 |
| 2025-04-14 | 3.320 | 3.360 | 3.250 | 3.270 | 3.270 | 159,539,158 |
| 2025-04-11 | 3.430 | 3.620 | 3.330 | 3.360 | 3.360 | 220,573,675 |
| 2025-04-10 | 3.410 | 3.650 | 3.290 | 3.470 | 3.470 | 282,118,518 |
| 2025-04-09 | 2.980 | 3.330 | 2.880 | 3.330 | 3.330 | 145,584,428 |
| 2025-04-08 | 2.880 | 3.030 | 2.880 | 3.030 | 3.030 | 91,761,050 |
| 2025-04-07 | 3.090 | 3.120 | 2.900 | 2.900 | 2.900 | 93,158,284 |
| 2025-04-03 | 3.050 | 3.300 | 3.030 | 3.220 | 3.220 | 128,665,609 |
| 2025-04-02 | 3.090 | 3.090 | 3.060 | 3.070 | 3.070 | 25,267,133 |
| 2025-04-01 | 3.080 | 3.110 | 3.070 | 3.090 | 3.090 | 36,101,902 |
| 2025-03-31 | 3.110 | 3.140 | 3.060 | 3.070 | 3.070 | 36,483,751 |
| 2025-03-28 | 3.170 | 3.200 | 3.090 | 3.110 | 3.110 | 47,152,907 |
| 2025-03-27 | 3.190 | 3.200 | 3.150 | 3.160 | 3.160 | 26,295,953 |
| 2025-03-26 | 3.200 | 3.200 | 3.170 | 3.190 | 3.190 | 26,933,021 |
| 2025-03-25 | 3.170 | 3.210 | 3.150 | 3.200 | 3.200 | 36,234,040 |
| 2025-03-24 | 3.180 | 3.210 | 3.130 | 3.170 | 3.170 | 38,230,747 |
| 2025-03-21 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 52,545,220 |
| 2025-03-20 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 31,014,240 |
| 2025-03-19 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 44,150,325 |
| 2025-03-18 | 3.110 | 3.180 | 3.070 | 3.150 | 3.150 | 60,761,204 |
| 2025-03-17 | 3.080 | 3.140 | 3.070 | 3.100 | 3.100 | 34,532,758 |
| 2025-03-14 | 3.030 | 3.080 | 3.020 | 3.080 | 3.080 | 38,530,719 |
| 2025-03-13 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 24,582,800 |
| 2025-03-12 | 3.010 | 3.050 | 3.010 | 3.030 | 3.030 | 31,996,897 |
| 2025-03-11 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 24,271,600 |
| 2025-03-10 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 28,288,900 |
| 2025-03-07 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 26,636,351 |
| 2025-03-06 | 2.980 | 2.990 | 2.960 | 2.980 | 2.980 | 24,584,669 |
| 2025-03-05 | 2.990 | 2.990 | 2.960 | 2.970 | 2.970 | 23,616,320 |
| 2025-03-04 | 2.990 | 3.000 | 2.960 | 2.990 | 2.990 | 21,085,600 |
| 2025-03-03 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 28,196,600 |
| 2025-02-28 | 2.990 | 3.020 | 2.980 | 2.990 | 2.990 | 29,122,500 |
| 2025-02-27 | 3.000 | 3.030 | 2.980 | 3.000 | 3.000 | 23,594,923 |
| 2025-02-26 | 2.960 | 3.010 | 2.950 | 3.000 | 3.000 | 30,961,383 |
| 2025-02-25 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 24,467,700 |
| 2025-02-24 | 2.950 | 3.020 | 2.950 | 2.980 | 2.980 | 32,618,807 |
| 2025-02-21 | 2.960 | 2.970 | 2.930 | 2.950 | 2.950 | 21,470,904 |
| 2025-02-20 | 2.970 | 2.980 | 2.950 | 2.960 | 2.960 | 24,072,263 |
| 2025-02-19 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 24,858,467 |
| 2025-02-18 | 3.030 | 3.030 | 2.980 | 2.990 | 2.990 | 27,188,240 |
| 2025-02-17 | 3.010 | 3.040 | 2.990 | 3.020 | 3.020 | 27,709,386 |
| 2025-02-14 | 3.040 | 3.040 | 2.990 | 3.020 | 3.020 | 27,018,591 |
| 2025-02-13 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 25,602,230 |
| 2025-02-12 | 3.040 | 3.060 | 3.010 | 3.040 | 3.040 | 26,417,800 |
| 2025-02-11 | 3.040 | 3.050 | 3.020 | 3.040 | 3.040 | 26,727,700 |
| 2025-02-10 | 3.040 | 3.080 | 3.020 | 3.030 | 3.030 | 32,723,101 |
| 2025-02-07 | 3.010 | 3.050 | 2.990 | 3.040 | 3.040 | 35,543,901 |
| 2025-02-06 | 3.010 | 3.020 | 2.970 | 3.010 | 3.010 | 28,430,000 |
| 2025-02-05 | 3.050 | 3.070 | 2.980 | 3.000 | 3.000 | 34,425,500 |
| 2025-01-27 | 3.000 | 3.070 | 2.990 | 3.040 | 3.040 | 33,441,784 |
| 2025-01-24 | 2.990 | 3.020 | 2.960 | 3.000 | 3.000 | 32,644,800 |
| 2025-01-23 | 2.970 | 3.040 | 2.960 | 3.000 | 3.000 | 38,243,593 |
| 2025-01-22 | 2.970 | 2.970 | 2.930 | 2.950 | 2.950 | 22,142,509 |
| 2025-01-21 | 3.000 | 3.010 | 2.960 | 2.970 | 2.970 | 18,739,651 |
| 2025-01-20 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 23,649,250 |
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.