Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.565	0.565	0.565	0.565	0.565	2,000
2026-10-20	0.550	0.550	0.550	0.550	0.550	0
2026-10-16	0.550	0.550	0.550	0.550	0.550	0
2026-10-15	0.550	0.550	0.550	0.550	0.550	22,000
2026-10-14	0.585	0.585	0.585	0.585	0.585	0
2026-10-13	0.585	0.585	0.585	0.585	0.585	0
2026-10-12	0.585	0.585	0.585	0.585	0.585	0
2026-10-09	0.585	0.585	0.585	0.585	0.585	18,000
2026-10-08	0.570	0.570	0.570	0.570	0.570	46,000
2026-10-07	0.580	0.580	0.580	0.580	0.580	0
2026-10-06	0.580	0.580	0.580	0.580	0.580	0
2026-10-05	0.580	0.580	0.580	0.580	0.580	0
2026-10-02	0.580	0.580	0.580	0.580	0.580	10,000
2026-09-30	0.575	0.575	0.575	0.575	0.575	0
2026-09-29	0.575	0.575	0.575	0.575	0.575	10,000
2026-09-28	0.570	0.570	0.570	0.570	0.570	0
2026-09-25	0.570	0.570	0.570	0.570	0.570	0
2026-09-24	0.570	0.570	0.570	0.570	0.570	0
2026-09-23	0.570	0.570	0.570	0.570	0.570	0
2026-09-22	0.570	0.570	0.570	0.570	0.570	0
2026-09-21	0.570	0.570	0.570	0.570	0.570	0
2026-09-18	0.570	0.570	0.570	0.570	0.570	0
2026-09-17	0.570	0.570	0.570	0.570	0.570	0
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.570	0.570	0.570	0.570	0.570	0
2026-09-14	0.570	0.570	0.570	0.570	0.570	0
2026-09-11	0.570	0.570	0.570	0.570	0.570	80,000
2026-09-10	0.570	0.570	0.570	0.570	0.570	80,000
2026-09-09	0.570	0.570	0.570	0.570	0.570	0
2026-09-08	0.570	0.570	0.570	0.570	0.570	0
2026-09-07	0.570	0.570	0.570	0.570	0.570	0
2026-09-04	0.570	0.570	0.570	0.570	0.570	80,000
2026-09-03	0.585	0.585	0.585	0.585	0.585	14,000
2026-09-02	0.570	0.570	0.570	0.570	0.570	0
2026-09-01	0.560	0.570	0.560	0.570	0.570	14,000
2026-08-31	0.570	0.570	0.570	0.570	0.570	0
2026-08-28	0.570	0.570	0.570	0.570	0.570	0
2026-08-27	0.570	0.570	0.570	0.570	0.570	102,000
2026-08-26	0.610	0.610	0.610	0.610	0.610	0
2026-08-25	0.610	0.610	0.610	0.610	0.610	10,000
2026-08-24	0.600	0.600	0.600	0.600	0.600	0
2026-08-21	0.600	0.600	0.600	0.600	0.600	0
2026-08-20	0.600	0.600	0.600	0.600	0.600	0
2026-08-19	0.600	0.600	0.600	0.600	0.600	14,000
2026-08-18	0.610	0.610	0.610	0.610	0.610	0
2026-08-17	0.610	0.610	0.610	0.610	0.610	0
2026-08-14	0.610	0.610	0.610	0.610	0.610	28,000
2026-08-13	0.615	0.615	0.615	0.615	0.615	0
2026-08-12	0.615	0.615	0.615	0.615	0.615	0
2026-08-11	0.615	0.615	0.615	0.615	0.615	0
2026-08-10	0.615	0.615	0.615	0.615	0.615	0
2026-08-07	0.615	0.615	0.615	0.615	0.615	0
2026-08-06	0.615	0.615	0.615	0.615	0.615	0
2026-08-05	0.630	0.630	0.615	0.615	0.615	20,000
2026-08-04	0.590	0.590	0.590	0.590	0.590	0
2026-08-03	0.590	0.590	0.590	0.590	0.590	0
2026-07-31	0.590	0.590	0.590	0.590	0.590	4,000
2026-07-30	0.600	0.600	0.600	0.600	0.600	0
2026-07-29	0.640	0.640	0.590	0.600	0.600	22,000
2026-07-28	0.640	0.640	0.640	0.640	0.640	0

Page 1 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.