Rizhao Port Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.790	2.850	2.780	2.830	2.830	39,620,770
2026-10-15	2.860	2.870	2.780	2.780	2.780	38,176,327
2026-10-14	2.830	2.900	2.830	2.870	2.870	33,443,545
2026-10-13	2.860	2.880	2.820	2.840	2.840	33,427,641
2026-10-12	2.870	2.910	2.850	2.870	2.870	25,564,201
2026-10-09	2.870	2.900	2.850	2.880	2.880	42,665,245
2026-10-08	2.830	2.880	2.820	2.860	2.860	33,353,339
2026-09-30	2.810	2.850	2.790	2.830	2.830	26,591,616
2026-09-29	2.790	2.830	2.770	2.810	2.810	24,889,272
2026-09-28	2.800	2.800	2.760	2.790	2.790	22,918,250
2026-09-24	2.800	2.820	2.770	2.790	2.790	27,131,096
2026-09-23	2.810	2.830	2.780	2.790	2.790	23,855,801
2026-09-22	2.840	2.840	2.790	2.810	2.810	31,612,600
2026-09-21	2.820	2.850	2.800	2.830	2.830	28,937,200
2026-09-18	2.840	2.860	2.810	2.820	2.820	29,643,832
2026-09-17	2.840	2.850	2.800	2.840	2.840	28,550,380
2026-09-16	2.850	2.860	2.810	2.840	2.840	34,854,444
2026-09-15	2.860	2.870	2.830	2.850	2.850	29,301,949
2026-09-14	2.870	2.910	2.850	2.870	2.870	35,290,500
2026-09-11	2.910	2.920	2.850	2.860	2.860	35,291,689
2026-09-10	2.920	2.940	2.880	2.910	2.910	34,761,816
2026-09-09	2.870	2.930	2.860	2.920	2.920	38,693,802
2026-09-08	2.840	2.890	2.840	2.880	2.880	30,430,090
2026-09-07	2.850	2.860	2.830	2.840	2.840	29,157,472
2026-09-04	2.850	2.880	2.830	2.850	2.850	32,988,327
2026-09-03	2.840	2.880	2.830	2.840	2.840	33,755,199
2026-09-02	2.880	2.890	2.830	2.850	2.850	38,353,998
2026-09-01	2.840	2.910	2.820	2.890	2.890	52,394,347
2026-08-31	2.850	2.860	2.820	2.830	2.830	46,202,655
2026-08-28	2.920	2.930	2.820	2.870	2.870	67,774,205
2026-08-27	2.780	2.930	2.770	2.920	2.920	156,756,592
2026-08-26	2.710	2.770	2.700	2.760	2.760	46,412,038
2026-08-25	2.680	2.720	2.670	2.700	2.700	31,638,401
2026-08-24	2.640	2.680	2.630	2.680	2.680	26,845,300
2026-08-21	2.680	2.680	2.630	2.640	2.640	26,193,600
2026-08-20	2.660	2.700	2.650	2.680	2.680	32,808,428
2026-08-19	2.670	2.690	2.650	2.670	2.670	27,568,230
2026-08-18	2.660	2.680	2.650	2.670	2.670	21,172,977
2026-08-17	2.660	2.680	2.640	2.670	2.670	23,886,599
2026-08-14	2.670	2.680	2.640	2.660	2.660	17,656,109
2026-08-13	2.670	2.690	2.650	2.670	2.670	25,648,451
2026-08-12	2.680	2.690	2.650	2.680	2.680	27,845,300
2026-08-11	2.720	2.730	2.680	2.690	2.690	24,155,083
2026-08-10	2.680	2.740	2.670	2.720	2.720	27,848,950
2026-08-07	2.710	2.720	2.660	2.680	2.680	29,883,460
2026-08-06	2.740	2.750	2.680	2.720	2.720	34,455,501
2026-08-05	2.770	2.780	2.740	2.750	2.750	27,870,450
2026-08-04	2.810	2.820	2.760	2.760	2.760	32,640,300
2026-08-03	2.770	2.830	2.760	2.820	2.820	36,895,700
2026-07-31	2.770	2.780	2.730	2.780	2.780	33,109,400
2026-07-30	2.740	2.780	2.730	2.780	2.780	36,161,964
2026-07-29	2.710	2.750	2.700	2.740	2.740	36,020,599
2026-07-28	2.700	2.720	2.680	2.720	2.720	23,891,232
2026-07-27	2.690	2.730	2.670	2.710	2.710	28,298,600
2026-07-24	2.730	2.750	2.690	2.700	2.700	27,588,100
2026-07-23	2.700	2.750	2.690	2.740	2.740	27,479,492
2026-07-22	2.700	2.720	2.660	2.720	2.720	45,247,951
2026-07-21	2.730	2.770	2.690	2.710	2.710	49,601,100
2026-07-20	2.710	2.770	2.700	2.730	2.730	51,593,300
2026-07-17	2.710	2.760	2.690	2.700	2.700	44,678,873

Page 1 of 2 · 120 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.