Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	0.880	0.880	0.880	0.880	0.836	6,000
2025-07-24	0.910	0.930	0.860	0.930	0.883	248,000
2025-07-23	0.950	0.980	0.910	0.910	0.864	176,000
2025-07-22	0.890	1.000	0.890	0.920	0.874	298,000
2025-07-21	0.910	0.910	0.910	0.910	0.864	2,000
2025-07-18	0.920	0.920	0.920	0.920	0.874	10,000
2025-07-17	0.980	1.040	0.940	0.940	0.893	542,000
2025-07-16	0.930	0.930	0.880	0.880	0.836	156,000
2025-07-15	0.920	0.970	0.910	0.930	0.883	76,000
2025-07-14	0.940	1.030	0.930	0.930	0.883	680,000
2025-07-11	0.830	1.000	0.780	0.930	0.883	686,000
2025-07-10	0.900	0.920	0.900	0.900	0.855	36,000
2025-07-08	0.920	0.930	0.900	0.920	0.874	40,000
2025-07-07	0.920	0.980	0.830	0.930	0.883	386,000
2025-07-04	0.870	0.940	0.870	0.940	0.893	58,000
2025-07-03	0.870	0.880	0.870	0.880	0.836	4,000
2025-07-02	0.950	0.950	0.850	0.870	0.826	328,000
2025-06-30	0.820	1.080	0.820	0.950	0.902	60,566,000
2025-06-26	0.820	0.820	0.820	0.820	0.779	12,000
2025-06-25	0.820	0.820	0.750	0.820	0.779	26,000
2025-06-20	0.900	0.900	0.880	0.880	0.836	4,000
2025-06-17	0.850	0.880	0.810	0.840	0.798	142,000
2025-06-16	0.760	0.850	0.760	0.840	0.798	8,000
2025-06-13	0.750	0.760	0.720	0.760	0.722	274,000
2025-06-10	0.790	0.790	0.790	0.790	0.750	40,000
2025-06-09	0.800	0.850	0.750	0.790	0.750	112,000
2025-06-06	0.760	0.800	0.750	0.800	0.760	12,000
2025-06-05	0.800	0.850	0.800	0.800	0.760	40,000
2025-06-04	0.780	0.830	0.770	0.780	0.741	236,000
2025-06-03	0.810	0.850	0.720	0.840	0.798	188,000
2025-06-02	0.810	0.810	0.810	0.810	0.769	2,000
2025-05-29	0.750	0.840	0.750	0.810	0.769	150,000
2025-05-28	0.720	0.780	0.720	0.770	0.731	90,000
2025-05-27	0.680	0.730	0.680	0.730	0.693	8,000
2025-05-26	0.790	0.860	0.780	0.780	0.741	12,000
2025-05-21	0.790	0.790	0.790	0.790	0.719	8,000
2025-05-20	0.770	0.790	0.710	0.790	0.719	64,000
2025-05-13	0.780	0.800	0.780	0.800	0.728	50,000
2025-05-12	0.720	0.760	0.720	0.760	0.692	244,000
2025-05-09	0.780	0.780	0.780	0.780	0.710	8,000
2025-05-08	0.720	0.750	0.720	0.750	0.683	46,000
2025-05-06	0.710	0.720	0.710	0.720	0.656	24,000
2025-04-25	0.720	0.720	0.720	0.720	0.656	180,000
2025-04-23	0.690	0.690	0.690	0.690	0.628	14,000
2025-04-17	0.690	0.690	0.680	0.680	0.619	140,000
2025-04-15	0.670	0.670	0.670	0.670	0.610	4,000
2025-04-14	0.650	0.650	0.650	0.650	0.592	2,000
2025-04-09	0.700	0.710	0.690	0.710	0.646	30,000
2025-04-08	0.730	0.730	0.640	0.660	0.601	52,000
2025-04-07	0.760	0.760	0.670	0.710	0.646	108,000
2025-04-03	0.760	0.810	0.750	0.790	0.719	236,000
2025-04-01	0.760	0.810	0.760	0.790	0.719	114,000
2025-03-28	0.660	0.760	0.660	0.760	0.692	848,000
2025-03-27	0.760	0.760	0.760	0.760	0.692	6,000
2025-03-26	0.760	0.850	0.750	0.790	0.719	144,000
2025-03-25	0.760	0.760	0.760	0.760	0.692	96,000
2025-03-24	0.740	0.770	0.740	0.770	0.701	124,000
2025-03-21	0.740	0.740	0.740	0.740	0.674	36,000
2025-03-18	0.740	0.740	0.740	0.740	0.674	4,000
2025-03-17	0.740	0.740	0.740	0.740	0.674	42,000

← NewerPage 5 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.