Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.560	0.560	0.560	0.560	0.489	6,000
2023-06-12	0.560	0.560	0.560	0.560	0.489	50,000
2023-06-08	0.560	0.560	0.560	0.560	0.489	10,000
2023-06-06	0.560	0.560	0.520	0.560	0.489	2,000
2023-06-01	0.570	0.570	0.560	0.560	0.489	2,000
2023-05-10	0.610	0.610	0.600	0.600	0.498	6,000
2023-05-09	0.610	0.610	0.600	0.600	0.498	110,000
2023-05-08	0.570	0.600	0.570	0.600	0.498	268,000
2023-05-04	0.550	0.550	0.550	0.550	0.457	26,000
2023-05-03	0.550	0.550	0.550	0.550	0.457	4,000
2023-05-02	0.550	0.550	0.550	0.550	0.457	24,000
2023-04-28	0.580	0.580	0.580	0.580	0.482	12,000
2023-04-27	0.550	0.600	0.550	0.600	0.498	12,000
2023-04-24	0.550	0.550	0.540	0.550	0.457	22,000
2023-04-14	0.600	0.600	0.590	0.600	0.498	340,000
2023-04-13	0.570	0.590	0.570	0.590	0.490	116,000
2023-04-11	0.560	0.560	0.550	0.560	0.465	234,000
2023-04-04	0.560	0.560	0.530	0.560	0.465	86,000
2023-03-31	0.590	0.590	0.590	0.590	0.490	142,000
2023-03-29	0.590	0.590	0.550	0.560	0.465	326,000
2023-03-24	0.540	0.550	0.540	0.550	0.457	22,000
2023-03-21	0.590	0.600	0.580	0.580	0.482	32,000
2023-03-20	0.540	0.560	0.530	0.560	0.465	66,000
2023-03-17	0.550	0.550	0.550	0.550	0.457	10,000
2023-03-16	0.570	0.570	0.540	0.540	0.449	356,000
2023-03-14	0.510	0.520	0.500	0.520	0.432	68,000
2023-03-10	0.510	0.520	0.500	0.520	0.432	264,000
2023-03-08	0.520	0.520	0.510	0.510	0.424	98,000
2023-03-07	0.540	0.540	0.530	0.530	0.440	148,000
2023-03-06	0.540	0.560	0.530	0.540	0.449	2,000
2023-03-03	0.540	0.550	0.540	0.540	0.449	70,000
2023-03-02	0.540	0.540	0.540	0.540	0.449	20,000
2023-03-01	0.540	0.540	0.540	0.540	0.449	20,000
2023-02-28	0.530	0.530	0.520	0.530	0.440	162,000
2023-02-27	0.570	0.570	0.570	0.570	0.474	2,000
2023-02-23	0.550	0.550	0.550	0.550	0.457	42,000
2023-02-22	0.560	0.560	0.530	0.540	0.449	314,000
2023-02-21	0.550	0.560	0.550	0.560	0.465	70,000
2023-02-20	0.560	0.560	0.560	0.560	0.465	50,000
2023-02-17	0.550	0.550	0.550	0.550	0.457	10,000
2023-02-16	0.560	0.600	0.520	0.530	0.440	214,000
2023-02-14	0.520	0.540	0.520	0.540	0.449	34,000
2023-02-09	0.570	0.600	0.560	0.600	0.498	200,000
2023-02-03	0.600	0.600	0.600	0.600	0.498	70,000
2023-02-02	0.610	0.610	0.610	0.610	0.507	56,000
2023-02-01	0.620	0.620	0.610	0.610	0.507	6,000
2023-01-31	0.610	0.610	0.610	0.610	0.507	2,000
2023-01-30	0.620	0.620	0.610	0.610	0.507	200,000
2023-01-26	0.630	0.630	0.600	0.600	0.498	42,000
2023-01-20	0.600	0.600	0.570	0.590	0.490	328,000
2023-01-19	0.570	0.570	0.570	0.570	0.474	220,000
2023-01-18	0.560	0.560	0.560	0.560	0.465	46,000
2023-01-17	0.560	0.590	0.530	0.560	0.465	14,000
2023-01-11	0.560	0.560	0.560	0.560	0.465	22,000
2022-12-30	0.550	0.550	0.550	0.550	0.457	4,000
2022-12-28	0.550	0.550	0.550	0.550	0.457	2,000
2022-12-22	0.550	0.550	0.550	0.550	0.457	4,000
2022-12-21	0.550	0.550	0.550	0.550	0.457	20,000
2022-12-15	0.550	0.550	0.550	0.550	0.457	50,000
2022-12-14	0.520	0.590	0.520	0.550	0.457	4,000

← NewerPage 10 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.