Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.530	0.540	0.530	0.540	0.424	80,000
2021-12-28	0.530	0.560	0.520	0.560	0.439	44,000
2021-12-24	0.520	0.560	0.520	0.540	0.424	124,000
2021-12-23	0.520	0.520	0.520	0.520	0.408	40,000
2021-12-15	0.520	0.530	0.500	0.520	0.408	4,000
2021-12-14	0.500	0.520	0.500	0.520	0.408	20,000
2021-12-13	0.520	0.520	0.520	0.520	0.408	2,000
2021-12-08	0.520	0.520	0.510	0.520	0.408	14,000
2021-12-07	0.530	0.540	0.500	0.500	0.392	94,000
2021-12-06	0.540	0.540	0.520	0.530	0.416	10,000
2021-12-03	0.530	0.560	0.520	0.540	0.424	152,000
2021-12-01	0.520	0.530	0.500	0.520	0.408	4,000
2021-11-30	0.530	0.530	0.520	0.520	0.408	468,000
2021-11-29	0.520	0.610	0.495	0.520	0.408	1,370,000
2021-11-26	0.520	0.540	0.520	0.540	0.424	22,000
2021-11-25	0.520	0.540	0.520	0.540	0.424	22,000
2021-11-24	0.530	0.540	0.530	0.540	0.424	24,000
2021-11-23	0.530	0.540	0.530	0.540	0.424	42,000
2021-11-22	0.540	0.550	0.540	0.550	0.431	26,000
2021-11-19	0.540	0.540	0.530	0.540	0.424	52,000
2021-11-18	0.540	0.540	0.540	0.540	0.424	72,000
2021-11-17	0.550	0.550	0.530	0.540	0.424	58,000
2021-11-16	0.540	0.550	0.540	0.550	0.431	138,000
2021-11-15	0.530	0.540	0.530	0.540	0.424	14,000
2021-11-12	0.540	0.550	0.540	0.540	0.424	30,000
2021-11-11	0.540	0.540	0.530	0.540	0.424	160,000
2021-11-10	0.540	0.540	0.540	0.540	0.424	4,000
2021-11-09	0.550	0.550	0.550	0.550	0.431	4,000
2021-11-08	0.560	0.560	0.550	0.550	0.431	32,000
2021-11-05	0.560	0.560	0.560	0.560	0.439	2,000
2021-11-03	0.560	0.570	0.560	0.570	0.447	4,000
2021-10-28	0.550	0.580	0.550	0.580	0.455	20,000
2021-10-26	0.550	0.580	0.550	0.580	0.455	10,000
2021-10-25	0.580	0.580	0.550	0.580	0.455	6,000
2021-10-21	0.580	0.580	0.580	0.580	0.455	2,000
2021-10-20	0.560	0.570	0.560	0.570	0.447	94,000

← NewerPage 13 of 13 · 756 trading days

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.