Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.630	0.640	0.630	0.640	0.640	28,000
2026-07-24	0.620	0.620	0.620	0.620	0.620	0
2026-07-23	0.620	0.620	0.620	0.620	0.620	12,000
2026-07-22	0.620	0.620	0.620	0.620	0.620	0
2026-07-21	0.640	0.640	0.620	0.620	0.620	4,000
2026-07-20	0.590	0.590	0.590	0.590	0.590	0
2026-07-17	0.590	0.590	0.590	0.590	0.590	0
2026-07-16	0.590	0.590	0.590	0.590	0.590	10,000
2026-07-15	0.590	0.590	0.590	0.590	0.590	4,000
2026-07-14	0.590	0.590	0.590	0.590	0.590	0
2026-07-13	0.590	0.590	0.590	0.590	0.590	0
2026-07-10	0.590	0.590	0.590	0.590	0.590	0
2026-07-09	0.590	0.590	0.590	0.590	0.590	24,000
2026-07-08	0.580	0.580	0.580	0.580	0.580	3,294
2026-07-07	0.610	0.610	0.610	0.610	0.610	0
2026-07-06	0.610	0.610	0.610	0.610	0.610	0
2026-07-03	0.610	0.610	0.610	0.610	0.610	6,000
2026-07-02	0.610	0.610	0.610	0.610	0.610	2,000
2026-06-30	0.630	0.630	0.630	0.630	0.630	0
2026-06-29	0.620	0.630	0.620	0.630	0.630	44,000
2026-06-26	0.590	0.620	0.590	0.620	0.620	108,000
2026-06-25	0.600	0.600	0.600	0.600	0.600	0
2026-06-24	0.600	0.600	0.600	0.600	0.600	0
2026-06-23	0.600	0.600	0.600	0.600	0.600	8,000
2026-06-22	0.600	0.600	0.600	0.600	0.600	0
2026-06-18	0.600	0.600	0.600	0.600	0.600	2,000
2026-06-17	0.610	0.610	0.610	0.610	0.610	0
2026-06-16	0.600	0.610	0.600	0.610	0.610	32,000
2026-06-15	0.600	0.600	0.600	0.600	0.600	0
2026-06-12	0.600	0.600	0.600	0.600	0.600	46,000
2026-06-11	0.610	0.610	0.570	0.580	0.580	394,000
2026-06-10	0.640	0.640	0.610	0.610	0.610	120,000
2026-06-09	0.640	0.650	0.640	0.650	0.650	16,000
2026-06-08	0.650	0.650	0.650	0.650	0.650	0
2026-06-05	0.650	0.650	0.650	0.650	0.650	0
2026-06-04	0.650	0.650	0.650	0.650	0.650	0
2026-06-03	0.650	0.650	0.650	0.650	0.650	2,000
2026-06-02	0.640	0.640	0.640	0.640	0.640	0
2026-06-01	0.640	0.640	0.640	0.640	0.640	0
2026-05-29	0.660	0.660	0.640	0.640	0.640	106,000
2026-05-28	0.660	0.660	0.660	0.660	0.660	0
2026-05-27	0.660	0.660	0.660	0.660	0.660	6,000
2026-05-26	0.650	0.660	0.640	0.660	0.660	46,000
2026-05-22	0.660	0.670	0.650	0.670	0.670	88,000
2026-05-21	0.710	0.710	0.680	0.680	0.646	158,000
2026-05-20	0.710	0.770	0.700	0.730	0.693	136,000
2026-05-15	0.700	0.700	0.700	0.700	0.665	32,000
2026-05-14	0.700	0.700	0.700	0.700	0.665	32,000
2026-05-13	0.690	0.710	0.690	0.710	0.674	50,000
2026-05-12	0.700	0.700	0.700	0.700	0.665	14,000
2026-05-11	0.740	0.740	0.700	0.700	0.665	12,000
2026-05-08	0.710	0.720	0.700	0.720	0.684	54,000
2026-05-07	0.730	0.730	0.730	0.730	0.693	146,000
2026-05-06	0.680	0.760	0.680	0.730	0.693	246,000
2026-05-05	0.680	0.680	0.680	0.680	0.646	10,000
2026-05-04	0.660	0.680	0.650	0.680	0.646	124,000
2026-04-30	0.700	0.700	0.660	0.660	0.627	368,000
2026-04-29	0.750	0.760	0.680	0.700	0.665	1,190,000
2026-04-28	0.730	1.100	0.730	0.780	0.741	50,076,000
2026-04-23	0.710	0.710	0.710	0.710	0.674	16,000

← NewerPage 2 of 13 · 753 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0343 HKD
2025-05-22	0.0325 HKD
2024-05-30	0.0264 HKD
2023-05-22	0.0271 HKD
2022-05-20	0.0279 HKD
2020-05-20	0.0262 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.