Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.600	0.630	0.600	0.610	0.555	182,000
2024-06-06	0.600	0.600	0.600	0.600	0.546	10,000
2024-06-05	0.600	0.600	0.600	0.600	0.546	10,000
2024-05-31	0.610	0.610	0.610	0.610	0.555	2,000
2024-05-30	0.610	0.610	0.610	0.610	0.555	30,000
2024-05-29	0.640	0.640	0.640	0.640	0.559	54,000
2024-05-28	0.610	0.660	0.610	0.650	0.567	226,000
2024-05-27	0.610	0.660	0.610	0.650	0.567	602,000
2024-05-24	0.600	0.600	0.600	0.600	0.524	300,000
2024-05-23	0.600	0.600	0.580	0.590	0.515	25,000
2024-05-20	0.630	0.640	0.630	0.630	0.550	142,000
2024-05-16	0.630	0.630	0.630	0.630	0.550	56,650
2024-05-13	0.660	0.660	0.600	0.600	0.524	856,000
2024-05-10	0.580	0.600	0.580	0.600	0.524	152,000
2024-05-09	0.600	0.600	0.600	0.600	0.524	606,000
2024-05-08	0.600	0.600	0.600	0.600	0.524	70,000
2024-05-07	0.610	0.610	0.610	0.610	0.533	52,000
2024-05-06	0.600	0.600	0.600	0.600	0.524	72,000
2024-05-03	0.570	0.600	0.550	0.600	0.524	430,000
2024-05-02	0.560	0.570	0.560	0.570	0.498	32,000
2024-04-30	0.560	0.560	0.560	0.560	0.489	102,000
2024-04-29	0.540	0.550	0.540	0.550	0.480	158,000
2024-04-26	0.550	0.550	0.550	0.550	0.480	64,000
2024-04-25	0.540	0.550	0.540	0.550	0.480	30,000
2024-04-24	0.540	0.560	0.540	0.560	0.489	40,000
2024-04-18	0.550	0.570	0.540	0.570	0.498	126,000
2024-04-16	0.550	0.570	0.550	0.570	0.498	20,000
2024-04-12	0.580	0.580	0.580	0.580	0.506	250,000
2024-04-03	0.580	0.580	0.580	0.580	0.506	24,000
2024-04-02	0.580	0.580	0.550	0.550	0.480	104,000
2024-03-28	0.580	0.600	0.540	0.580	0.506	20,000
2024-03-25	0.550	0.580	0.540	0.580	0.506	8,000
2024-03-22	0.600	0.600	0.590	0.590	0.515	4,000
2024-03-20	0.580	0.580	0.570	0.580	0.506	24,000
2024-03-19	0.580	0.580	0.580	0.580	0.506	182,000
2024-03-18	0.570	0.580	0.530	0.570	0.498	24,000
2024-03-15	0.570	0.600	0.530	0.570	0.498	20,000
2024-03-14	0.520	0.570	0.520	0.570	0.498	18,000
2024-03-12	0.560	0.570	0.560	0.570	0.498	20,000
2024-03-05	0.540	0.560	0.530	0.560	0.489	262,000
2024-03-01	0.600	0.600	0.600	0.600	0.524	2,000
2024-02-29	0.580	0.600	0.580	0.600	0.524	90,000
2024-02-28	0.580	0.580	0.530	0.580	0.506	28,000
2024-02-27	0.570	0.580	0.570	0.580	0.506	110,000
2024-02-23	0.570	0.570	0.570	0.570	0.498	140,000
2024-02-22	0.550	0.570	0.550	0.570	0.498	12,000
2024-02-15	0.550	0.570	0.550	0.570	0.498	20,000
2024-02-07	0.530	0.550	0.530	0.550	0.480	30,000
2024-02-02	0.540	0.550	0.540	0.550	0.480	6,000
2024-01-30	0.540	0.540	0.540	0.540	0.471	102,000
2024-01-29	0.530	0.540	0.530	0.540	0.471	4,000
2024-01-26	0.510	0.520	0.510	0.520	0.454	214,000
2024-01-25	0.530	0.530	0.530	0.530	0.463	82,000
2024-01-24	0.510	0.510	0.510	0.510	0.445	12,000
2024-01-23	0.495	0.510	0.495	0.510	0.445	42,000
2024-01-22	0.520	0.520	0.490	0.520	0.454	90,000
2024-01-19	0.530	0.530	0.530	0.530	0.463	20,000
2024-01-17	0.530	0.530	0.530	0.530	0.463	32,000
2024-01-16	0.520	0.530	0.520	0.530	0.463	24,000
2024-01-12	0.530	0.540	0.530	0.540	0.471	32,000

← NewerPage 8 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.