Rizhao Port Jurong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.530	0.530	0.530	0.530	0.463	20,000
2024-01-10	0.530	0.530	0.530	0.530	0.463	114,000
2024-01-09	0.520	0.520	0.520	0.520	0.454	82,000
2024-01-04	0.520	0.520	0.520	0.520	0.454	2,000
2024-01-03	0.510	0.510	0.490	0.490	0.428	320,000
2023-12-28	0.520	0.540	0.510	0.510	0.445	196,000
2023-12-27	0.540	0.540	0.520	0.520	0.454	50,000
2023-12-08	0.530	0.530	0.530	0.530	0.463	12,000
2023-12-07	0.500	0.510	0.500	0.510	0.445	42,000
2023-12-05	0.500	0.520	0.500	0.520	0.454	6,000
2023-12-04	0.520	0.520	0.520	0.520	0.454	8,000
2023-12-01	0.560	0.560	0.520	0.560	0.489	58,000
2023-11-29	0.560	0.560	0.560	0.560	0.489	20,000
2023-11-27	0.550	0.570	0.550	0.560	0.489	4,000
2023-11-23	0.520	0.530	0.510	0.530	0.463	50,000
2023-11-21	0.530	0.530	0.530	0.530	0.463	46,000
2023-11-14	0.520	0.570	0.520	0.570	0.498	2,000
2023-11-08	0.540	0.560	0.540	0.560	0.489	50,000
2023-11-07	0.540	0.540	0.540	0.540	0.471	60,000
2023-10-30	0.540	0.540	0.540	0.540	0.471	4,000
2023-10-27	0.560	0.560	0.540	0.540	0.471	2,000
2023-10-24	0.570	0.570	0.560	0.560	0.489	4,000
2023-10-20	0.570	0.580	0.570	0.570	0.498	18,000
2023-10-17	0.500	0.500	0.500	0.500	0.437	80,000
2023-10-12	0.500	0.500	0.500	0.500	0.437	100,000
2023-10-10	0.510	0.510	0.510	0.510	0.445	8,000
2023-10-09	0.510	0.510	0.510	0.510	0.445	40,000
2023-09-26	0.540	0.540	0.540	0.540	0.471	14,000
2023-09-25	0.520	0.520	0.520	0.520	0.454	60,000
2023-09-22	0.510	0.530	0.510	0.530	0.463	10,000
2023-09-15	0.540	0.540	0.540	0.540	0.471	20,000
2023-09-07	0.540	0.540	0.530	0.540	0.471	30,000
2023-09-06	0.540	0.540	0.540	0.540	0.471	46,000
2023-09-05	0.550	0.590	0.550	0.550	0.480	106,000
2023-09-04	0.540	0.540	0.450	0.540	0.471	168,000
2023-08-30	0.540	0.560	0.540	0.560	0.489	4,000
2023-08-28	0.540	0.540	0.540	0.540	0.471	8,000
2023-08-25	0.540	0.540	0.540	0.540	0.471	12,000
2023-08-17	0.590	0.590	0.590	0.590	0.515	4,000
2023-08-15	0.590	0.590	0.590	0.590	0.515	96,000
2023-08-11	0.560	0.560	0.560	0.560	0.489	2,000
2023-08-04	0.580	0.580	0.580	0.580	0.506	100,000
2023-08-03	0.580	0.580	0.580	0.580	0.506	20,000
2023-07-31	0.580	0.580	0.580	0.580	0.506	94,000
2023-07-28	0.560	0.580	0.540	0.560	0.489	32,000
2023-07-25	0.560	0.560	0.560	0.560	0.489	106,000
2023-07-24	0.550	0.550	0.550	0.550	0.480	10,000
2023-07-21	0.540	0.550	0.540	0.550	0.480	170,000
2023-07-19	0.540	0.540	0.540	0.540	0.471	30,000
2023-07-14	0.560	0.560	0.560	0.560	0.489	80,000
2023-07-06	0.560	0.560	0.560	0.560	0.489	692,000
2023-07-05	0.550	0.560	0.550	0.560	0.489	170,000
2023-07-03	0.540	0.550	0.540	0.550	0.480	82,000
2023-06-30	0.550	0.550	0.550	0.550	0.480	2,000
2023-06-27	0.550	0.550	0.550	0.550	0.480	112,000
2023-06-20	0.550	0.550	0.540	0.540	0.471	100,000
2023-06-19	0.550	0.580	0.550	0.550	0.480	8,000
2023-06-16	0.550	0.550	0.550	0.550	0.480	2,000
2023-06-15	0.550	0.550	0.550	0.550	0.480	32,000
2023-06-14	0.580	0.580	0.560	0.560	0.489	80,000

← NewerPage 9 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.