Rizhao Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.000	3.020	2.970	3.010	3.010	31,761,760
2024-10-23	2.980	3.030	2.970	3.010	3.010	36,424,902
2024-10-22	2.940	2.980	2.940	2.980	2.980	35,183,338
2024-10-21	2.980	2.990	2.930	2.950	2.950	37,185,373
2024-10-18	2.930	3.010	2.890	2.970	2.970	63,210,581
2024-10-17	3.000	3.030	2.940	2.950	2.950	37,749,968
2024-10-16	2.950	3.020	2.920	3.010	3.010	43,480,268
2024-10-15	3.010	3.020	2.960	2.960	2.960	40,606,100
2024-10-14	2.980	3.030	2.960	3.020	3.020	51,095,000
2024-10-11	3.040	3.050	2.940	2.960	2.960	50,262,912
2024-10-10	2.990	3.100	2.960	3.040	3.040	65,735,867
2024-10-09	3.160	3.160	2.980	2.990	2.990	81,127,415
2024-10-08	3.440	3.440	3.120	3.200	3.200	120,903,567
2024-09-30	2.980	3.160	2.970	3.130	3.130	105,590,416
2024-09-27	2.910	2.940	2.870	2.910	2.910	35,681,959
2024-09-26	2.780	2.880	2.770	2.880	2.880	47,253,177
2024-09-25	2.740	2.830	2.740	2.770	2.770	43,341,910
2024-09-24	2.640	2.730	2.640	2.720	2.720	37,151,502
2024-09-23	2.630	2.640	2.610	2.640	2.640	10,120,058
2024-09-20	2.640	2.640	2.610	2.620	2.620	15,557,092
2024-09-19	2.610	2.650	2.590	2.630	2.630	19,337,250
2024-09-18	2.590	2.610	2.560	2.600	2.600	16,006,400
2024-09-13	2.600	2.630	2.590	2.600	2.600	19,832,500
2024-09-12	2.600	2.630	2.590	2.600	2.600	15,798,900
2024-09-11	2.650	2.650	2.570	2.590	2.590	24,375,113
2024-09-10	2.650	2.670	2.600	2.650	2.650	27,557,800
2024-09-09	2.670	2.680	2.630	2.650	2.650	25,562,600
2024-09-06	2.680	2.730	2.670	2.670	2.670	22,468,900
2024-09-05	2.670	2.690	2.660	2.670	2.670	15,315,700
2024-09-04	2.690	2.700	2.660	2.660	2.660	15,949,400
2024-09-03	2.720	2.750	2.680	2.690	2.690	24,002,700
2024-09-02	2.730	2.760	2.720	2.730	2.730	23,156,600
2024-08-30	2.710	2.750	2.700	2.730	2.730	24,869,200
2024-08-29	2.770	2.780	2.700	2.710	2.710	31,887,730
2024-08-28	2.770	2.810	2.760	2.780	2.780	19,476,450
2024-08-27	2.770	2.790	2.750	2.770	2.770	17,076,764
2024-08-26	2.780	2.790	2.750	2.770	2.770	15,536,150
2024-08-23	2.780	2.800	2.760	2.780	2.780	17,566,201
2024-08-22	2.800	2.820	2.780	2.790	2.790	16,756,700
2024-08-21	2.810	2.820	2.770	2.800	2.800	15,378,000
2024-08-20	2.860	2.860	2.800	2.810	2.810	18,681,074
2024-08-19	2.830	2.860	2.830	2.860	2.860	11,482,100
2024-08-16	2.840	2.860	2.830	2.830	2.830	14,115,800
2024-08-15	2.810	2.850	2.800	2.840	2.840	18,173,703
2024-08-14	2.810	2.840	2.810	2.810	2.810	14,871,900
2024-08-13	2.800	2.840	2.790	2.820	2.820	17,694,100
2024-08-12	2.810	2.830	2.790	2.800	2.800	16,689,800
2024-08-09	2.830	2.840	2.810	2.820	2.820	17,684,100
2024-08-08	2.810	2.840	2.800	2.830	2.830	17,794,600
2024-08-07	2.840	2.850	2.810	2.820	2.820	18,523,200
2024-08-06	2.850	2.870	2.820	2.850	2.850	25,110,750
2024-08-05	2.870	2.900	2.820	2.840	2.840	39,203,908
2024-08-02	2.870	2.900	2.860	2.870	2.870	32,595,987
2024-08-01	2.840	2.910	2.840	2.890	2.890	34,589,490
2024-07-31	2.830	2.880	2.810	2.850	2.850	41,131,300
2024-07-30	2.780	2.830	2.770	2.830	2.830	26,267,973
2024-07-29	2.760	2.790	2.750	2.780	2.780	21,328,600
2024-07-26	2.730	2.770	2.720	2.760	2.760	25,025,815
2024-07-25	2.710	2.740	2.700	2.730	2.730	25,250,400
2024-07-24	2.700	2.740	2.680	2.720	2.720	25,184,815

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.