Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-01	0.700	0.700	0.700	0.700	0.665	200,000
2025-11-27	0.700	0.710	0.690	0.700	0.665	408,000
2025-11-24	0.700	0.740	0.680	0.730	0.693	40,000
2025-11-21	0.670	0.700	0.660	0.700	0.665	92,000
2025-11-20	0.710	0.720	0.680	0.680	0.646	102,000
2025-11-19	0.700	0.700	0.700	0.700	0.665	68,000
2025-11-18	0.700	0.750	0.680	0.700	0.665	342,000
2025-11-17	0.720	0.720	0.710	0.720	0.684	104,000
2025-11-13	0.720	0.720	0.710	0.720	0.684	170,000
2025-11-12	0.730	0.750	0.730	0.740	0.703	98,000
2025-11-11	0.720	0.720	0.720	0.720	0.684	16,000
2025-11-10	0.740	0.760	0.740	0.740	0.703	158,000
2025-11-07	0.740	0.740	0.740	0.740	0.703	150,000
2025-11-04	0.760	0.770	0.760	0.760	0.722	46,000
2025-11-03	0.710	0.770	0.710	0.770	0.731	28,000
2025-10-31	0.730	0.730	0.720	0.720	0.684	32,000
2025-10-30	0.770	0.770	0.720	0.740	0.703	350,000
2025-10-28	0.800	0.800	0.760	0.770	0.731	60,000
2025-10-27	0.760	0.770	0.760	0.770	0.731	78,000
2025-10-24	0.800	0.890	0.740	0.760	0.722	45,254,000
2025-10-22	0.760	0.760	0.760	0.760	0.722	68,000
2025-10-21	0.760	0.760	0.760	0.760	0.722	24,000
2025-10-17	0.760	0.770	0.760	0.760	0.722	202,000
2025-10-15	0.720	0.760	0.700	0.760	0.722	16,000
2025-10-08	0.790	0.790	0.790	0.790	0.750	2,000
2025-10-03	0.720	0.790	0.710	0.780	0.741	86,000
2025-10-02	0.750	0.800	0.750	0.760	0.722	28,000
2025-09-26	0.710	0.750	0.710	0.750	0.712	16,000
2025-09-25	0.740	0.740	0.700	0.730	0.693	176,000
2025-09-24	0.740	0.740	0.730	0.740	0.703	156,000
2025-09-18	0.750	0.750	0.750	0.750	0.712	50,000
2025-09-17	0.760	0.760	0.760	0.760	0.722	12,000
2025-09-16	0.760	0.800	0.760	0.760	0.722	210,000
2025-09-15	0.780	0.800	0.780	0.800	0.760	110,000
2025-09-11	0.810	0.810	0.760	0.800	0.760	76,000
2025-09-10	0.770	0.810	0.770	0.800	0.760	118,000
2025-09-09	0.750	0.780	0.730	0.770	0.731	116,000
2025-09-08	0.760	0.810	0.730	0.780	0.741	1,988,000
2025-09-04	0.810	0.810	0.810	0.810	0.769	2,000
2025-09-03	0.820	0.820	0.820	0.820	0.779	30,000
2025-09-02	0.820	0.820	0.820	0.820	0.779	12,000
2025-09-01	0.810	0.830	0.800	0.830	0.788	114,000
2025-08-29	0.830	0.840	0.730	0.840	0.798	64,000
2025-08-28	0.900	0.900	0.790	0.810	0.769	1,318,000
2025-08-25	0.980	0.980	0.980	0.980	0.931	20,000
2025-08-22	0.990	0.990	0.980	0.980	0.931	48,000
2025-08-19	0.940	1.000	0.920	1.000	0.950	54,000
2025-08-18	0.940	0.960	0.940	0.960	0.912	16,000
2025-08-15	1.000	1.000	1.000	1.000	0.950	20,000
2025-08-14	0.980	1.040	0.980	1.040	0.988	10,000
2025-08-13	0.980	0.980	0.980	0.980	0.931	20,000
2025-08-12	1.030	1.030	0.940	0.960	0.912	348,000
2025-08-11	0.950	1.090	0.940	1.030	0.978	618,000
2025-08-08	0.930	0.950	0.930	0.950	0.902	10,000
2025-08-07	0.940	0.990	0.940	0.980	0.931	140,000
2025-08-06	0.890	0.940	0.880	0.940	0.893	66,000
2025-08-04	0.940	0.940	0.940	0.940	0.893	18,000
2025-08-01	0.920	0.950	0.920	0.940	0.893	82,000
2025-07-29	0.980	0.980	0.980	0.980	0.931	4,000
2025-07-28	0.880	1.000	0.870	0.980	0.931	196,000

← NewerPage 4 of 13 · 755 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.