Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.590	0.610	0.570	0.570	0.474	44,000
2022-12-09	0.550	0.600	0.550	0.590	0.490	6,000
2022-12-08	0.510	0.600	0.510	0.580	0.482	12,000
2022-12-05	0.485	0.560	0.485	0.550	0.457	708,000
2022-12-02	0.480	0.480	0.480	0.480	0.399	10,000
2022-11-23	0.510	0.520	0.510	0.510	0.424	92,000
2022-11-22	0.510	0.510	0.500	0.500	0.415	40,000
2022-11-16	0.490	0.490	0.490	0.490	0.407	10,000
2022-11-15	0.480	0.490	0.480	0.490	0.407	22,000
2022-11-14	0.485	0.485	0.485	0.485	0.403	6,000
2022-11-11	0.465	0.490	0.465	0.490	0.407	12,000
2022-11-10	0.480	0.480	0.480	0.480	0.399	36,000
2022-11-07	0.460	0.485	0.460	0.485	0.403	52,000
2022-11-04	0.460	0.480	0.460	0.480	0.399	64,000
2022-11-02	0.455	0.455	0.455	0.455	0.378	114,000
2022-10-31	0.465	0.465	0.455	0.455	0.378	156,000
2022-10-28	0.460	0.460	0.455	0.460	0.382	42,000
2022-10-21	0.460	0.495	0.460	0.495	0.411	48,000
2022-10-19	0.470	0.490	0.465	0.490	0.407	70,000
2022-10-18	0.475	0.490	0.465	0.490	0.407	124,000
2022-10-07	0.520	0.520	0.520	0.520	0.432	18,000
2022-10-05	0.520	0.520	0.520	0.520	0.432	442,000
2022-09-28	0.500	0.510	0.490	0.510	0.424	30,000
2022-09-26	0.540	0.540	0.540	0.540	0.449	2,000
2022-09-23	0.500	0.520	0.500	0.520	0.432	22,000
2022-09-16	0.540	0.540	0.540	0.540	0.449	2,000
2022-09-13	0.520	0.520	0.520	0.520	0.432	12,000
2022-09-09	0.530	0.540	0.485	0.520	0.432	66,000
2022-09-08	0.520	0.520	0.520	0.520	0.432	2,000
2022-09-07	0.510	0.510	0.510	0.510	0.424	4,000
2022-09-06	0.490	0.510	0.490	0.510	0.424	4,000
2022-09-05	0.495	0.510	0.465	0.510	0.424	92,000
2022-09-02	0.510	0.530	0.510	0.530	0.440	20,000
2022-09-01	0.510	0.510	0.500	0.510	0.424	106,000
2022-08-30	0.490	0.490	0.490	0.490	0.407	4,000
2022-08-29	0.510	0.510	0.510	0.510	0.424	120,000
2022-08-26	0.510	0.510	0.510	0.510	0.424	30,000
2022-08-24	0.500	0.570	0.500	0.540	0.449	100,000
2022-08-11	0.495	0.495	0.495	0.495	0.411	54,000
2022-08-10	0.460	0.495	0.460	0.495	0.411	26,000
2022-08-09	0.510	0.510	0.500	0.500	0.415	26,000
2022-08-05	0.490	0.510	0.490	0.510	0.424	12,000
2022-08-04	0.500	0.500	0.495	0.495	0.411	10,000
2022-07-28	0.510	0.510	0.500	0.500	0.415	4,000
2022-07-25	0.480	0.490	0.480	0.490	0.407	100,000
2022-07-22	0.480	0.480	0.480	0.480	0.399	40,000
2022-07-18	0.490	0.495	0.490	0.490	0.407	70,000
2022-07-15	0.495	0.495	0.490	0.490	0.407	26,000
2022-07-13	0.500	0.500	0.495	0.495	0.411	58,000
2022-07-08	0.490	0.490	0.475	0.475	0.395	80,000
2022-07-06	0.480	0.490	0.480	0.490	0.407	10,000
2022-07-05	0.480	0.485	0.470	0.485	0.403	248,000
2022-07-04	0.500	0.500	0.490	0.490	0.407	112,000
2022-06-30	0.485	0.500	0.485	0.495	0.411	168,000
2022-06-28	0.480	0.480	0.480	0.480	0.399	110,000
2022-06-27	0.480	0.495	0.480	0.485	0.403	168,000
2022-06-24	0.455	0.480	0.455	0.480	0.399	54,000
2022-06-23	0.460	0.460	0.460	0.460	0.382	84,000
2022-06-22	0.465	0.465	0.445	0.460	0.382	130,000
2022-06-21	0.460	0.470	0.455	0.455	0.378	116,000

← NewerPage 11 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.