Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.630	0.640	0.630	0.640	0.583	50,000
2024-11-14	0.620	0.620	0.610	0.620	0.564	134,000
2024-11-13	0.620	0.640	0.610	0.640	0.583	36,000
2024-11-11	0.630	0.660	0.630	0.660	0.601	2,000
2024-11-08	0.650	0.650	0.650	0.650	0.592	130,000
2024-11-07	0.650	0.650	0.640	0.640	0.583	74,000
2024-11-05	0.640	0.640	0.640	0.640	0.583	10,000
2024-11-04	0.660	0.660	0.640	0.660	0.601	2,000
2024-10-29	0.680	0.720	0.620	0.720	0.656	504,000
2024-10-25	0.650	0.650	0.650	0.650	0.592	4,000
2024-10-23	0.690	0.690	0.690	0.690	0.628	56,000
2024-10-22	0.630	0.690	0.630	0.690	0.628	128,000
2024-10-17	0.610	0.620	0.610	0.620	0.564	12,000
2024-10-16	0.630	0.630	0.630	0.630	0.574	18,000
2024-10-15	0.650	0.650	0.620	0.620	0.564	144,000
2024-10-14	0.640	0.650	0.620	0.640	0.583	188,000
2024-10-10	0.630	0.670	0.610	0.670	0.610	56,000
2024-10-09	0.660	0.700	0.650	0.650	0.592	36,000
2024-10-08	0.660	0.750	0.660	0.730	0.665	92,000
2024-10-07	0.700	0.750	0.700	0.750	0.683	394,000
2024-10-04	0.660	0.660	0.650	0.660	0.601	60,000
2024-10-03	0.670	0.670	0.670	0.670	0.610	12,000
2024-10-02	0.660	0.680	0.660	0.680	0.619	62,000
2024-09-30	0.650	0.660	0.650	0.660	0.601	370,000
2024-09-27	0.650	0.650	0.650	0.650	0.592	20,000
2024-09-26	0.650	0.650	0.650	0.650	0.592	22,000
2024-09-24	0.600	0.680	0.600	0.670	0.610	90,000
2024-09-20	0.620	0.680	0.620	0.670	0.610	6,000
2024-09-19	0.600	0.600	0.580	0.600	0.546	316,000
2024-09-17	0.600	0.600	0.600	0.600	0.546	2,000
2024-09-16	0.600	0.650	0.600	0.600	0.546	30,000
2024-09-12	0.600	0.600	0.600	0.600	0.546	4,000
2024-09-11	0.600	0.600	0.600	0.600	0.546	24,000
2024-09-10	0.620	0.620	0.620	0.620	0.564	80,000
2024-09-09	0.650	0.650	0.620	0.620	0.564	16,000
2024-09-02	0.650	0.650	0.650	0.650	0.592	12,000
2024-08-30	0.650	0.720	0.650	0.680	0.619	100,000
2024-08-29	0.660	0.660	0.650	0.650	0.592	110,000
2024-08-27	0.650	0.650	0.650	0.650	0.592	32,000
2024-08-26	0.630	0.630	0.630	0.630	0.574	20,000
2024-08-22	0.630	0.630	0.630	0.630	0.574	62,000
2024-08-20	0.630	0.630	0.610	0.630	0.574	268,000
2024-08-13	0.620	0.630	0.620	0.630	0.574	264,000
2024-08-06	0.620	0.650	0.620	0.630	0.574	34,000
2024-08-01	0.660	0.660	0.650	0.650	0.592	26,000
2024-07-30	0.660	0.660	0.660	0.660	0.601	20,000
2024-07-26	0.620	0.640	0.610	0.640	0.583	52,000
2024-07-23	0.660	0.660	0.660	0.660	0.601	20,000
2024-07-16	0.660	0.680	0.660	0.660	0.601	120,000
2024-07-10	0.670	0.730	0.660	0.660	0.601	132,000
2024-07-08	0.830	0.830	0.700	0.710	0.646	136,000
2024-07-05	0.680	0.740	0.680	0.740	0.674	422,000
2024-07-04	0.640	0.670	0.640	0.670	0.610	228,000
2024-07-03	0.610	0.640	0.600	0.640	0.583	404,000
2024-06-21	0.600	0.600	0.600	0.600	0.546	4,000
2024-06-20	0.620	0.640	0.610	0.610	0.555	344,000
2024-06-17	0.590	0.610	0.580	0.610	0.555	18,000
2024-06-13	0.600	0.600	0.600	0.600	0.546	10,000
2024-06-12	0.610	0.610	0.600	0.600	0.546	128,000
2024-06-11	0.610	0.610	0.610	0.610	0.555	10,000

← NewerPage 7 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.