Rizhao Port Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.980 | 2.990 | 2.940 | 2.980 | 2.980 | 21,664,400 |
| 2025-01-16 | 2.970 | 3.010 | 2.960 | 2.980 | 2.980 | 32,844,237 |
| 2025-01-15 | 2.970 | 2.990 | 2.940 | 2.950 | 2.950 | 24,554,450 |
| 2025-01-14 | 2.920 | 2.980 | 2.910 | 2.970 | 2.970 | 31,128,696 |
| 2025-01-13 | 2.900 | 2.920 | 2.880 | 2.910 | 2.910 | 25,282,450 |
| 2025-01-10 | 2.990 | 3.000 | 2.910 | 2.920 | 2.920 | 28,704,500 |
| 2025-01-09 | 3.040 | 3.050 | 2.980 | 2.980 | 2.980 | 27,416,500 |
| 2025-01-08 | 3.050 | 3.070 | 2.980 | 3.040 | 3.040 | 32,292,209 |
| 2025-01-07 | 3.070 | 3.070 | 3.010 | 3.050 | 3.050 | 26,200,700 |
| 2025-01-06 | 3.050 | 3.080 | 3.020 | 3.070 | 3.070 | 30,813,149 |
| 2025-01-03 | 3.110 | 3.140 | 3.040 | 3.060 | 3.060 | 33,914,150 |
| 2025-01-02 | 3.200 | 3.250 | 3.070 | 3.100 | 3.100 | 48,692,530 |
| 2024-12-31 | 3.260 | 3.270 | 3.200 | 3.200 | 3.200 | 30,588,200 |
| 2024-12-30 | 3.270 | 3.290 | 3.230 | 3.250 | 3.250 | 25,628,355 |
| 2024-12-27 | 3.190 | 3.270 | 3.170 | 3.260 | 3.260 | 39,238,654 |
| 2024-12-26 | 3.240 | 3.250 | 3.180 | 3.190 | 3.190 | 33,413,301 |
| 2024-12-25 | 3.240 | 3.260 | 3.210 | 3.250 | 3.250 | 29,456,100 |
| 2024-12-24 | 3.190 | 3.250 | 3.170 | 3.240 | 3.240 | 30,135,850 |
| 2024-12-23 | 3.220 | 3.230 | 3.180 | 3.180 | 3.180 | 31,312,402 |
| 2024-12-20 | 3.250 | 3.270 | 3.210 | 3.210 | 3.210 | 25,950,300 |
| 2024-12-19 | 3.260 | 3.270 | 3.200 | 3.240 | 3.240 | 29,431,800 |
| 2024-12-18 | 3.300 | 3.330 | 3.270 | 3.280 | 3.280 | 28,051,978 |
| 2024-12-17 | 3.350 | 3.380 | 3.260 | 3.280 | 3.280 | 38,825,917 |
| 2024-12-16 | 3.330 | 3.390 | 3.330 | 3.360 | 3.360 | 33,932,956 |
| 2024-12-13 | 3.430 | 3.430 | 3.330 | 3.330 | 3.330 | 45,441,511 |
| 2024-12-12 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 36,409,941 |
| 2024-12-11 | 3.340 | 3.420 | 3.330 | 3.410 | 3.410 | 43,653,350 |
| 2024-12-10 | 3.510 | 3.510 | 3.350 | 3.350 | 3.350 | 71,569,993 |
| 2024-12-09 | 3.390 | 3.480 | 3.370 | 3.420 | 3.420 | 67,017,823 |
| 2024-12-06 | 3.300 | 3.400 | 3.300 | 3.390 | 3.390 | 62,339,502 |
| 2024-12-05 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 47,861,217 |
| 2024-12-04 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 43,738,800 |
| 2024-12-03 | 3.330 | 3.340 | 3.290 | 3.330 | 3.330 | 40,830,172 |
| 2024-12-02 | 3.260 | 3.350 | 3.250 | 3.320 | 3.320 | 62,457,910 |
| 2024-11-29 | 3.240 | 3.300 | 3.230 | 3.260 | 3.260 | 49,596,400 |
| 2024-11-28 | 3.210 | 3.290 | 3.200 | 3.260 | 3.260 | 65,112,900 |
| 2024-11-27 | 3.230 | 3.230 | 3.110 | 3.220 | 3.220 | 45,708,011 |
| 2024-11-26 | 3.180 | 3.270 | 3.160 | 3.220 | 3.220 | 52,156,400 |
| 2024-11-25 | 3.160 | 3.210 | 3.130 | 3.180 | 3.180 | 34,864,850 |
| 2024-11-22 | 3.220 | 3.250 | 3.140 | 3.150 | 3.150 | 41,349,302 |
| 2024-11-21 | 3.250 | 3.280 | 3.200 | 3.230 | 3.230 | 38,336,152 |
| 2024-11-20 | 3.230 | 3.280 | 3.190 | 3.270 | 3.270 | 49,777,702 |
| 2024-11-19 | 3.200 | 3.280 | 3.170 | 3.230 | 3.230 | 55,759,637 |
| 2024-11-18 | 3.150 | 3.300 | 3.150 | 3.210 | 3.210 | 80,403,237 |
| 2024-11-15 | 3.100 | 3.150 | 3.090 | 3.110 | 3.110 | 41,022,754 |
| 2024-11-14 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 38,804,401 |
| 2024-11-13 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 39,328,824 |
| 2024-11-12 | 3.200 | 3.230 | 3.150 | 3.160 | 3.160 | 50,766,972 |
| 2024-11-11 | 3.210 | 3.250 | 3.170 | 3.200 | 3.200 | 56,041,228 |
| 2024-11-08 | 3.310 | 3.330 | 3.200 | 3.230 | 3.230 | 62,237,775 |
| 2024-11-07 | 3.220 | 3.310 | 3.220 | 3.300 | 3.300 | 53,140,900 |
| 2024-11-06 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 59,172,809 |
| 2024-11-05 | 3.120 | 3.210 | 3.120 | 3.200 | 3.200 | 55,567,600 |
| 2024-11-04 | 3.140 | 3.160 | 3.110 | 3.140 | 3.140 | 40,305,057 |
| 2024-11-01 | 3.150 | 3.170 | 3.090 | 3.150 | 3.150 | 50,738,800 |
| 2024-10-31 | 3.070 | 3.170 | 3.070 | 3.160 | 3.160 | 53,165,851 |
| 2024-10-30 | 3.040 | 3.120 | 3.030 | 3.080 | 3.080 | 47,875,692 |
| 2024-10-29 | 3.130 | 3.150 | 3.020 | 3.040 | 3.040 | 50,489,700 |
| 2024-10-28 | 3.040 | 3.140 | 3.020 | 3.130 | 3.130 | 55,585,287 |
| 2024-10-25 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 37,882,188 |
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.