Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-13	0.710	0.710	0.710	0.710	0.646	18,000
2025-03-11	0.720	0.720	0.690	0.710	0.646	12,000
2025-03-10	0.730	0.730	0.710	0.720	0.656	68,000
2025-03-07	0.730	0.730	0.730	0.730	0.665	22,000
2025-03-06	0.740	0.760	0.720	0.750	0.683	356,000
2025-03-05	0.750	0.750	0.720	0.730	0.665	40,000
2025-03-04	0.760	0.760	0.740	0.760	0.692	172,000
2025-03-03	0.720	0.750	0.720	0.750	0.683	714,000
2025-02-28	0.690	0.700	0.690	0.700	0.637	92,000
2025-02-26	0.680	0.690	0.650	0.690	0.628	104,000
2025-02-25	0.670	0.680	0.660	0.680	0.619	104,000
2025-02-24	0.680	0.710	0.680	0.700	0.637	212,000
2025-02-21	0.660	0.680	0.660	0.680	0.619	198,000
2025-02-20	0.660	0.680	0.660	0.680	0.619	64,000
2025-02-17	0.710	0.710	0.710	0.710	0.646	32,000
2025-02-14	0.700	0.710	0.700	0.700	0.637	90,000
2025-02-13	0.690	0.710	0.690	0.700	0.637	578,000
2025-02-12	0.680	0.690	0.680	0.690	0.628	238,000
2025-02-11	0.660	0.680	0.660	0.670	0.610	84,000
2025-02-10	0.650	0.650	0.650	0.650	0.592	152,000
2025-02-06	0.630	0.650	0.630	0.650	0.592	18,000
2025-02-05	0.630	0.630	0.630	0.630	0.574	66,000
2025-02-04	0.630	0.630	0.630	0.630	0.574	2,000
2025-01-28	0.620	0.620	0.620	0.620	0.564	90,000
2025-01-27	0.610	0.610	0.610	0.610	0.555	38,000
2025-01-24	0.600	0.600	0.600	0.600	0.546	8,000
2025-01-23	0.610	0.610	0.600	0.600	0.546	128,000
2025-01-22	0.600	0.600	0.600	0.600	0.546	70,000
2025-01-21	0.600	0.600	0.590	0.600	0.546	83,000
2025-01-20	0.610	0.610	0.610	0.610	0.555	100,000
2025-01-17	0.600	0.610	0.600	0.610	0.555	614,000
2025-01-16	0.600	0.620	0.600	0.620	0.564	324,000
2025-01-13	0.580	0.590	0.580	0.590	0.537	2,000
2025-01-10	0.600	0.600	0.590	0.590	0.537	190,000
2025-01-07	0.620	0.620	0.600	0.600	0.546	120,000
2025-01-06	0.620	0.620	0.620	0.620	0.564	66,000
2025-01-03	0.620	0.620	0.620	0.620	0.564	46,000
2025-01-02	0.610	0.620	0.610	0.620	0.564	262,000
2024-12-31	0.610	0.610	0.610	0.610	0.555	2,000
2024-12-27	0.610	0.610	0.600	0.600	0.546	12,000
2024-12-24	0.610	0.610	0.610	0.610	0.555	10,000
2024-12-23	0.600	0.600	0.600	0.600	0.546	82,000
2024-12-20	0.590	0.590	0.590	0.590	0.537	26,000
2024-12-18	0.600	0.600	0.600	0.600	0.546	4,000
2024-12-17	0.600	0.600	0.590	0.600	0.546	394,000
2024-12-16	0.600	0.600	0.600	0.600	0.546	82,000
2024-12-12	0.610	0.620	0.600	0.620	0.564	174,000
2024-12-11	0.620	0.620	0.620	0.620	0.564	30,000
2024-12-10	0.620	0.620	0.610	0.610	0.555	122,000
2024-12-09	0.620	0.620	0.610	0.610	0.555	100,000
2024-12-06	0.620	0.620	0.620	0.620	0.564	2,000
2024-12-04	0.620	0.620	0.610	0.610	0.555	82,000
2024-12-03	0.610	0.620	0.610	0.620	0.564	230,000
2024-12-02	0.630	0.630	0.630	0.630	0.574	2,000
2024-11-29	0.620	0.630	0.620	0.630	0.574	200,000
2024-11-26	0.620	0.640	0.620	0.640	0.583	90,000
2024-11-22	0.650	0.650	0.650	0.650	0.592	10,000
2024-11-21	0.630	0.650	0.630	0.650	0.592	208,000
2024-11-19	0.620	0.650	0.620	0.640	0.583	100,000
2024-11-18	0.620	0.620	0.610	0.620	0.564	32,000

← NewerPage 6 of 13 · 753 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.