Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.460	0.470	0.455	0.455	0.378	116,000
2022-06-15	0.485	0.490	0.485	0.490	0.407	58,000
2022-06-14	0.470	0.480	0.470	0.480	0.399	28,000
2022-06-09	0.470	0.485	0.460	0.485	0.403	162,000
2022-06-08	0.490	0.495	0.490	0.490	0.407	80,000
2022-06-07	0.500	0.500	0.465	0.470	0.390	204,000
2022-06-06	0.490	0.510	0.490	0.500	0.415	88,000
2022-06-02	0.490	0.490	0.485	0.485	0.403	190,000
2022-05-31	0.500	0.500	0.500	0.500	0.415	2,000
2022-05-26	0.485	0.500	0.485	0.500	0.415	176,000
2022-05-25	0.500	0.500	0.455	0.455	0.378	84,000
2022-05-19	0.500	0.500	0.500	0.500	0.392	60,000
2022-05-18	0.500	0.500	0.500	0.500	0.392	2,000
2022-05-17	0.480	0.485	0.480	0.480	0.377	28,000
2022-05-12	0.480	0.480	0.480	0.480	0.377	2,000
2022-05-11	0.455	0.465	0.455	0.465	0.365	50,000
2022-05-03	0.470	0.485	0.470	0.485	0.380	30,000
2022-04-21	0.495	0.495	0.485	0.485	0.380	2,000
2022-04-20	0.470	0.490	0.470	0.490	0.384	110,000
2022-04-19	0.460	0.470	0.445	0.470	0.369	226,000
2022-04-14	0.480	0.485	0.480	0.485	0.380	50,000
2022-04-12	0.480	0.480	0.480	0.480	0.377	16,000
2022-04-11	0.480	0.480	0.480	0.480	0.377	48,000
2022-04-04	0.490	0.500	0.480	0.490	0.384	84,000
2022-04-01	0.465	0.485	0.465	0.485	0.380	116,000
2022-03-30	0.450	0.465	0.450	0.465	0.365	14,000
2022-03-29	0.460	0.460	0.460	0.460	0.361	70,000
2022-03-28	0.460	0.470	0.460	0.460	0.361	26,000
2022-03-24	0.465	0.465	0.410	0.450	0.353	458,000
2022-03-23	0.450	0.450	0.415	0.445	0.349	28,000
2022-03-21	0.440	0.440	0.430	0.430	0.337	18,000
2022-03-17	0.415	0.440	0.415	0.440	0.345	4,000
2022-03-16	0.415	0.415	0.400	0.400	0.314	42,000
2022-03-15	0.450	0.450	0.395	0.395	0.310	148,000
2022-03-11	0.410	0.485	0.400	0.460	0.361	200,000
2022-03-09	0.510	0.510	0.450	0.495	0.388	284,000
2022-03-08	0.500	0.500	0.500	0.500	0.392	10,000
2022-03-07	0.500	0.510	0.490	0.490	0.384	56,000
2022-03-04	0.520	0.560	0.500	0.530	0.416	222,000
2022-03-03	0.560	0.570	0.560	0.570	0.447	4,000
2022-03-02	0.530	0.570	0.530	0.530	0.416	30,000
2022-03-01	0.510	0.530	0.510	0.530	0.416	92,000
2022-02-28	0.510	0.530	0.500	0.530	0.416	378,000
2022-02-24	0.510	0.540	0.500	0.540	0.424	180,000
2022-02-22	0.540	0.550	0.530	0.550	0.431	122,000
2022-02-21	0.540	0.550	0.540	0.550	0.431	20,000
2022-02-18	0.560	0.560	0.560	0.560	0.439	90,000
2022-02-16	0.540	0.550	0.540	0.550	0.431	4,000
2022-02-11	0.560	0.560	0.560	0.560	0.439	2,000
2022-02-10	0.560	0.560	0.540	0.560	0.439	164,000
2022-02-09	0.550	0.560	0.550	0.560	0.439	144,000
2022-02-07	0.560	0.560	0.560	0.560	0.439	30,000
2022-02-04	0.540	0.560	0.540	0.560	0.439	68,000
2022-01-28	0.570	0.570	0.570	0.570	0.447	2,000
2022-01-27	0.540	0.560	0.540	0.560	0.439	22,000
2022-01-21	0.560	0.570	0.540	0.540	0.424	38,000
2022-01-20	0.580	0.580	0.530	0.580	0.455	50,000
2022-01-11	0.530	0.550	0.530	0.550	0.431	32,000
2022-01-10	0.530	0.540	0.520	0.540	0.424	90,000
2022-01-07	0.530	0.530	0.530	0.530	0.416	60,000

← NewerPage 12 of 13 · 756 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.