Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.700	0.700	0.700	0.700	0.665	200,000
2026-04-20	0.680	0.690	0.680	0.690	0.655	28,000
2026-04-13	0.660	0.660	0.630	0.660	0.627	112,000
2026-04-09	0.660	0.690	0.660	0.660	0.627	2,000
2026-04-08	0.660	0.670	0.660	0.660	0.627	60,000
2026-04-02	0.660	0.660	0.650	0.650	0.617	82,000
2026-04-01	0.660	0.670	0.650	0.670	0.636	1,048,000
2026-03-31	0.660	0.670	0.660	0.660	0.627	260,000
2026-03-30	0.670	0.670	0.670	0.670	0.636	24,000
2026-03-27	0.670	0.680	0.670	0.680	0.646	22,000
2026-03-24	0.680	0.680	0.680	0.680	0.646	8,000
2026-03-23	0.710	0.710	0.680	0.680	0.646	6,000
2026-03-16	0.700	0.710	0.700	0.710	0.674	56,000
2026-03-13	0.700	0.700	0.670	0.690	0.655	70,000
2026-03-10	0.700	0.700	0.700	0.700	0.665	52,000
2026-03-06	0.670	0.720	0.670	0.710	0.674	252,000
2026-03-03	0.670	0.670	0.670	0.670	0.636	180,000
2026-03-02	0.670	0.670	0.660	0.670	0.636	122,000
2026-02-27	0.680	0.680	0.670	0.670	0.636	40,000
2026-02-26	0.700	0.700	0.660	0.670	0.636	460,000
2026-02-25	0.690	0.690	0.690	0.690	0.655	40,000
2026-02-24	0.690	0.690	0.690	0.690	0.655	2,000
2026-02-20	0.690	0.700	0.670	0.700	0.665	12,000
2026-02-12	0.700	0.710	0.700	0.710	0.674	4,000
2026-02-11	0.680	0.700	0.680	0.700	0.665	310,000
2026-02-09	0.670	0.680	0.670	0.680	0.646	12,000
2026-02-06	0.680	0.680	0.680	0.680	0.646	218,000
2026-02-04	0.680	0.680	0.660	0.680	0.646	98,000
2026-02-03	0.680	0.700	0.660	0.680	0.646	250,000
2026-01-30	0.700	0.710	0.700	0.700	0.665	50,000
2026-01-29	0.700	0.720	0.700	0.720	0.684	18,000
2026-01-28	0.690	0.750	0.690	0.730	0.693	274,000
2026-01-27	0.700	0.730	0.700	0.730	0.693	354,000
2026-01-26	0.690	0.690	0.690	0.690	0.655	36,000
2026-01-23	0.680	0.680	0.670	0.670	0.636	92,000
2026-01-22	0.680	0.680	0.670	0.680	0.646	148,000
2026-01-21	0.680	0.680	0.670	0.680	0.646	10,000
2026-01-19	0.700	0.700	0.680	0.680	0.646	494,000
2026-01-16	0.670	0.670	0.660	0.660	0.627	138,000
2026-01-15	0.660	0.680	0.660	0.670	0.636	38,000
2026-01-14	0.670	0.670	0.670	0.670	0.636	20,000
2026-01-12	0.690	0.690	0.690	0.690	0.655	100,000
2026-01-09	0.670	0.670	0.660	0.670	0.636	284,000
2026-01-08	0.690	0.700	0.670	0.670	0.636	346,000
2026-01-05	0.670	0.700	0.630	0.700	0.665	408,000
2025-12-23	0.670	0.670	0.670	0.670	0.636	10,000
2025-12-22	0.670	0.670	0.660	0.670	0.636	22,000
2025-12-19	0.660	0.660	0.660	0.660	0.627	8,000
2025-12-18	0.670	0.700	0.660	0.670	0.636	678,000
2025-12-15	0.700	0.740	0.700	0.740	0.703	10,000
2025-12-12	0.670	0.670	0.670	0.670	0.636	8,000
2025-12-11	0.670	0.690	0.650	0.650	0.617	476,000
2025-12-10	0.650	0.650	0.650	0.650	0.617	152,000
2025-12-09	0.660	0.670	0.650	0.670	0.636	604,000
2025-12-08	0.680	0.680	0.670	0.670	0.636	228,000
2025-12-05	0.670	0.700	0.650	0.700	0.665	650,000
2025-12-04	0.680	0.680	0.670	0.670	0.636	10,000
2025-12-03	0.670	0.670	0.670	0.670	0.636	104,000
2025-12-02	0.680	0.690	0.680	0.690	0.655	30,000
2025-12-01	0.700	0.700	0.700	0.700	0.665	200,000

← NewerPage 3 of 13 · 754 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.